Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.38 | 20.70 | 20.26 | 20.44 | 80,400 | -0.14(-0.68%) |
Jan 30, 2020 | 21.01 | 21.22 | 20.05 | 20.58 | 94,787 | -0.61(-2.88%) |
Jan 29, 2020 | 22.25 | 22.38 | 21.12 | 21.19 | 116,229 | -0.98(-4.42%) |
Jan 28, 2020 | 22.33 | 22.39 | 21.74 | 22.17 | 57,285 | +0.01(+0.05%) |
Jan 27, 2020 | 22.14 | 22.37 | 21.91 | 22.16 | 97,620 | -0.51(-2.25%) |
Jan 24, 2020 | 22.71 | 22.73 | 22.29 | 22.67 | 105,900 | -0.06(-0.26%) |
Jan 23, 2020 | 22.09 | 22.77 | 21.77 | 22.73 | 107,748 | +0.62(+2.80%) |
Jan 22, 2020 | 22.03 | 22.25 | 21.88 | 22.11 | 162,418 | +0.07(+0.32%) |
Jan 21, 2020 | 22.14 | 22.20 | 21.82 | 22.04 | 80,184 | -0.30(-1.34%) |
Jan 17, 2020 | 22.63 | 22.82 | 22.22 | 22.34 | 66,700 | -0.10(-0.45%) |
Jan 16, 2020 | 22.40 | 22.93 | 22.35 | 22.44 | 60,217 | +0.23(+1.04%) |
Jan 15, 2020 | 22.30 | 22.30 | 21.73 | 22.21 | 130,459 | -0.21(-0.94%) |
Jan 14, 2020 | 22.53 | 22.70 | 22.38 | 22.42 | 101,957 | -0.21(-0.93%) |
Jan 13, 2020 | 22.07 | 22.73 | 21.90 | 22.63 | 169,967 | +0.63(+2.86%) |
Jan 10, 2020 | 21.57 | 22.05 | 21.40 | 22.00 | 280,300 | +0.39(+1.80%) |
Jan 09, 2020 | 20.96 | 21.75 | 20.72 | 21.61 | 142,448 | +0.83(+3.99%) |
Jan 08, 2020 | 20.29 | 20.81 | 20.09 | 20.78 | 116,143 | +0.45(+2.21%) |
Jan 07, 2020 | 20.33 | 20.48 | 20.10 | 20.33 | 84,644 | -0.10(-0.49%) |
Jan 06, 2020 | 20.42 | 20.90 | 20.31 | 20.43 | 88,654 | -0.24(-1.16%) |
Jan 03, 2020 | 20.42 | 20.69 | 20.16 | 20.67 | 119,800 | -0.13(-0.62%) |
Jan 02, 2020 | 20.65 | 20.81 | 20.27 | 20.80 | 81,639 | +0.28(+1.36%) |
Dec 31, 2019 | 20.32 | 20.77 | 20.32 | 20.52 | 79,900 | +0.15(+0.74%) |
Dec 30, 2019 | 20.56 | 20.70 | 20.31 | 20.37 | 94,115 | -0.15(-0.73%) |
Dec 27, 2019 | 20.63 | 20.89 | 20.35 | 20.52 | 87,300 | +0.01(+0.05%) |
Dec 26, 2019 | 20.65 | 20.78 | 20.46 | 20.51 | 75,643 | -0.11(-0.53%) |
Dec 24, 2019 | 20.85 | 20.98 | 20.46 | 20.62 | 46,700 | -0.23(-1.10%) |
Dec 23, 2019 | 20.85 | 21.04 | 20.53 | 20.85 | 112,878 | +0.08(+0.39%) |
Dec 20, 2019 | 20.49 | 20.78 | 20.49 | 20.77 | 324,800 | +0.34(+1.66%) |
Dec 19, 2019 | 20.44 | 20.75 | 20.25 | 20.43 | 81,204 | -0.18(-0.87%) |
Dec 18, 2019 | 20.75 | 20.95 | 20.37 | 20.61 | 88,466 | -0.02(-0.10%) |
Dec 17, 2019 | 20.13 | 20.81 | 20.05 | 20.63 | 123,077 | +0.53(+2.64%) |
Dec 16, 2019 | 20.39 | 20.55 | 20.02 | 20.10 | 102,122 | -0.15(-0.74%) |
Dec 13, 2019 | 21.01 | 21.01 | 20.02 | 20.25 | 145,500 | -0.83(-3.94%) |
Dec 12, 2019 | 19.86 | 21.13 | 19.70 | 21.08 | 161,272 | +1.15(+5.77%) |
Dec 11, 2019 | 19.44 | 19.99 | 19.34 | 19.93 | 119,080 | +0.52(+2.68%) |
Dec 10, 2019 | 19.31 | 19.75 | 19.20 | 19.41 | 85,887 | +0.08(+0.41%) |
Dec 09, 2019 | 18.93 | 19.37 | 18.92 | 19.33 | 218,069 | +0.30(+1.58%) |
Dec 06, 2019 | 19.13 | 19.33 | 18.93 | 19.03 | 168,200 | +0.16(+0.85%) |
Dec 05, 2019 | 18.81 | 19.14 | 18.70 | 18.87 | 249,823 | +0.27(+1.45%) |
Dec 04, 2019 | 18.61 | 18.88 | 18.50 | 18.60 | 264,054 | +0.09(+0.49%) |
Dec 03, 2019 | 18.45 | 18.82 | 18.23 | 18.51 | 238,570 | -0.18(-0.96%) |
Dec 02, 2019 | 18.62 | 19.14 | 18.62 | 18.69 | 219,180 | +0.07(+0.38%) |
Nov 29, 2019 | 18.26 | 18.71 | 18.20 | 18.62 | 72,500 | +0.25(+1.36%) |
Nov 27, 2019 | 18.25 | 18.74 | 18.19 | 18.37 | 180,000 | +0.13(+0.71%) |
Nov 26, 2019 | 18.54 | 18.95 | 18.21 | 18.24 | 282,736 | -0.28(-1.51%) |
Nov 25, 2019 | 18.30 | 18.85 | 17.93 | 18.52 | 118,118 | +0.35(+1.93%) |
Nov 22, 2019 | 18.41 | 18.54 | 18.12 | 18.17 | 74,500 | -0.13(-0.71%) |
Nov 21, 2019 | 18.59 | 18.94 | 18.09 | 18.30 | 107,771 | -0.32(-1.72%) |
Nov 20, 2019 | 18.75 | 19.09 | 18.61 | 18.62 | 185,734 | -0.26(-1.38%) |
Nov 19, 2019 | 18.96 | 19.16 | 18.79 | 18.88 | 159,412 | -0.06(-0.32%) |
Nov 18, 2019 | 19.15 | 19.30 | 18.77 | 18.94 | 128,501 | -0.28(-1.46%) |
Nov 15, 2019 | 19.20 | 19.51 | 18.92 | 19.22 | 195,900 | +0.17(+0.89%) |
Nov 14, 2019 | 19.03 | 19.50 | 18.98 | 19.05 | 132,787 | -0.02(-0.10%) |
Nov 13, 2019 | 19.21 | 19.80 | 19.03 | 19.07 | 194,700 | -0.30(-1.55%) |
Nov 12, 2019 | 19.33 | 19.64 | 18.71 | 19.37 | 242,740 | +0.04(+0.21%) |
Nov 11, 2019 | 19.20 | 19.99 | 19.09 | 19.33 | 261,284 | +0.11(+0.57%) |
Nov 08, 2019 | 19.17 | 19.53 | 18.90 | 19.22 | 300,600 | +0.03(+0.16%) |
Nov 07, 2019 | 19.55 | 19.84 | 18.89 | 19.19 | 124,106 | -0.01(-0.05%) |
Nov 06, 2019 | 19.66 | 19.67 | 19.00 | 19.20 | 132,968 | -0.55(-2.78%) |
Nov 05, 2019 | 20.36 | 20.68 | 19.41 | 19.75 | 239,704 | -0.71(-3.47%) |
Nov 04, 2019 | 19.99 | 21.00 | 19.94 | 20.46 | 172,083 | +0.86(+4.39%) |