Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.10 | 17.17 | 15.70 | 16.08 | 682,462 | -1.18(-6.84%) |
Jan 30, 2020 | 17.83 | 17.86 | 17.15 | 17.26 | 292,400 | -0.57(-3.20%) |
Jan 29, 2020 | 17.91 | 18.01 | 17.74 | 17.83 | 250,875 | +0.01(+0.06%) |
Jan 28, 2020 | 17.72 | 17.88 | 17.47 | 17.82 | 294,081 | +0.09(+0.51%) |
Jan 27, 2020 | 17.90 | 17.95 | 17.39 | 17.73 | 361,246 | -0.23(-1.28%) |
Jan 24, 2020 | 17.80 | 18.03 | 17.74 | 17.96 | 214,612 | +0.14(+0.79%) |
Jan 23, 2020 | 18.30 | 18.30 | 17.71 | 17.82 | 301,267 | -0.47(-2.57%) |
Jan 22, 2020 | 18.48 | 18.56 | 18.05 | 18.29 | 286,300 | -0.18(-0.97%) |
Jan 21, 2020 | 18.32 | 18.64 | 18.26 | 18.47 | 371,731 | +0.21(+1.15%) |
Jan 20, 2020 | 17.68 | 18.33 | 17.65 | 18.26 | 244,872 | +0.59(+3.34%) |
Jan 17, 2020 | 17.75 | 17.76 | 17.61 | 17.67 | 288,339 | -0.03(-0.17%) |
Jan 16, 2020 | 17.30 | 17.95 | 17.30 | 17.70 | 408,011 | +0.49(+2.85%) |
Jan 15, 2020 | 17.45 | 17.49 | 16.96 | 17.21 | 361,578 | -0.25(-1.43%) |
Jan 14, 2020 | 17.08 | 17.51 | 16.98 | 17.46 | 449,139 | +0.46(+2.71%) |
Jan 13, 2020 | 16.27 | 17.13 | 16.23 | 17.00 | 469,905 | +0.76(+4.68%) |
Jan 10, 2020 | 16.52 | 16.80 | 16.15 | 16.24 | 573,832 | -0.35(-2.11%) |
Jan 09, 2020 | 16.65 | 17.00 | 16.37 | 16.59 | 776,606 | -0.08(-0.48%) |
Jan 08, 2020 | 18.54 | 18.54 | 16.40 | 16.67 | 1,585,621 | -1.98(-10.62%) |
Jan 07, 2020 | 18.52 | 18.75 | 18.44 | 18.65 | 151,692 | +0.12(+0.65%) |
Jan 06, 2020 | 18.55 | 18.83 | 18.49 | 18.53 | 195,048 | -0.09(-0.48%) |
Jan 03, 2020 | 18.58 | 18.95 | 18.53 | 18.62 | 184,550 | -0.22(-1.17%) |
Jan 02, 2020 | 19.05 | 19.12 | 18.81 | 18.84 | 194,539 | -0.11(-0.58%) |
Dec 31, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.06(+0.32%) | |
Dec 30, 2019 | 18.89 | 19.15 | 18.63 | 18.89 | 182,750 | -0.12(-0.63%) |
Dec 27, 2019 | 18.60 | 19.18 | 18.51 | 19.01 | 240,035 | +0.45(+2.42%) |
Dec 24, 2019 | 18.56 | 18.56 | 18.56 | 0 | -0.06(-0.32%) | |
Dec 23, 2019 | 18.61 | 18.79 | 18.53 | 18.62 | 204,559 | +0.06(+0.32%) |
Dec 20, 2019 | 18.66 | 18.78 | 18.49 | 18.56 | 335,257 | -0.04(-0.22%) |
Dec 19, 2019 | 18.53 | 18.78 | 18.26 | 18.60 | 254,003 | +0.08(+0.43%) |
Dec 18, 2019 | 19.90 | 19.90 | 18.48 | 18.52 | 622,621 | -1.33(-6.70%) |
Dec 17, 2019 | 19.70 | 19.99 | 19.47 | 19.85 | 437,810 | +0.14(+0.71%) |
Dec 16, 2019 | 19.30 | 19.74 | 19.23 | 19.71 | 211,647 | +0.42(+2.18%) |
Dec 13, 2019 | 19.11 | 19.33 | 18.97 | 19.29 | 223,096 | +0.26(+1.37%) |
Dec 12, 2019 | 18.56 | 19.36 | 18.49 | 19.03 | 603,148 | +0.50(+2.70%) |
Dec 11, 2019 | 18.40 | 18.77 | 18.34 | 18.53 | 370,487 | +0.16(+0.87%) |
Dec 10, 2019 | 18.67 | 18.71 | 18.35 | 18.37 | 200,557 | -0.34(-1.82%) |
Dec 09, 2019 | 18.92 | 19.32 | 18.63 | 18.71 | 275,431 | -0.27(-1.42%) |
Dec 06, 2019 | 19.28 | 19.37 | 18.92 | 18.98 | 265,400 | -0.20(-1.04%) |
Dec 05, 2019 | 20.00 | 20.10 | 19.08 | 19.18 | 452,480 | -0.91(-4.53%) |
Dec 04, 2019 | 20.75 | 20.75 | 19.58 | 20.09 | 686,518 | -1.36(-6.34%) |
Dec 03, 2019 | 21.40 | 21.52 | 21.08 | 21.45 | 262,409 | -0.05(-0.23%) |
Dec 02, 2019 | 21.56 | 21.88 | 21.45 | 21.50 | 97,381 | -0.12(-0.56%) |
Nov 29, 2019 | 21.81 | 21.84 | 21.58 | 21.62 | 78,390 | -0.17(-0.78%) |
Nov 28, 2019 | 21.91 | 21.98 | 21.69 | 21.79 | 39,309 | -0.11(-0.50%) |
Nov 27, 2019 | 22.09 | 22.09 | 21.77 | 21.90 | 127,025 | -0.12(-0.54%) |
Nov 26, 2019 | 22.12 | 22.21 | 21.97 | 22.02 | 103,158 | -0.12(-0.54%) |
Nov 25, 2019 | 21.75 | 22.27 | 21.75 | 22.14 | 149,876 | +0.39(+1.79%) |
Nov 22, 2019 | 21.60 | 21.94 | 21.60 | 21.75 | 82,772 | +0.13(+0.60%) |
Nov 21, 2019 | 21.72 | 21.76 | 21.46 | 21.62 | 130,901 | -0.15(-0.69%) |
Nov 20, 2019 | 21.93 | 22.06 | 21.44 | 21.77 | 376,457 | -0.21(-0.96%) |
Nov 19, 2019 | 22.47 | 22.47 | 21.73 | 21.98 | 150,144 | -0.57(-2.53%) |
Nov 18, 2019 | 22.32 | 22.77 | 22.32 | 22.55 | 446,234 | +0.05(+0.22%) |
Nov 15, 2019 | 22.75 | 22.81 | 22.37 | 22.50 | 81,337 | -0.26(-1.14%) |
Nov 14, 2019 | 22.62 | 22.91 | 22.43 | 22.76 | 150,437 | +0.10(+0.44%) |
Nov 13, 2019 | 22.89 | 23.00 | 22.53 | 22.66 | 106,156 | -0.33(-1.44%) |
Nov 12, 2019 | 23.21 | 23.33 | 22.56 | 22.99 | 290,042 | -0.34(-1.46%) |
Nov 11, 2019 | 23.42 | 23.89 | 23.30 | 23.33 | 167,869 | -0.15(-0.64%) |
Nov 08, 2019 | 23.42 | 23.61 | 23.35 | 23.48 | 80,190 | +0.00(+0.00%) |
Nov 07, 2019 | 23.56 | 23.56 | 23.24 | 23.48 | 182,084 | +0.03(+0.13%) |
Nov 06, 2019 | 23.27 | 23.67 | 23.13 | 23.45 | 248,104 | +0.21(+0.90%) |
Nov 05, 2019 | 23.48 | 23.48 | 22.98 | 23.24 | 102,898 | -0.18(-0.77%) |
Nov 04, 2019 | 22.81 | 24.23 | 22.69 | 23.42 | 418,854 | +0.97(+4.32%) |