Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.00 | 20.11 | 19.70 | 19.73 | 95,100 | -0.44(-2.18%) |
Jan 30, 2020 | 19.83 | 20.20 | 19.79 | 20.17 | 67,740 | +0.24(+1.20%) |
Jan 29, 2020 | 19.83 | 19.95 | 19.64 | 19.93 | 225,035 | +0.15(+0.76%) |
Jan 28, 2020 | 19.64 | 19.84 | 19.50 | 19.78 | 97,273 | +0.28(+1.44%) |
Jan 27, 2020 | 19.70 | 19.77 | 19.24 | 19.50 | 111,068 | -0.54(-2.69%) |
Jan 24, 2020 | 20.54 | 20.54 | 19.89 | 20.04 | 61,300 | -0.56(-2.72%) |
Jan 23, 2020 | 20.67 | 20.74 | 20.30 | 20.60 | 54,044 | -0.14(-0.68%) |
Jan 22, 2020 | 21.07 | 21.07 | 20.43 | 20.74 | 81,963 | -0.29(-1.38%) |
Jan 21, 2020 | 21.94 | 21.98 | 21.02 | 21.03 | 56,881 | -1.00(-4.54%) |
Jan 17, 2020 | 22.28 | 22.46 | 21.97 | 22.03 | 159,900 | -0.11(-0.50%) |
Jan 16, 2020 | 22.45 | 22.71 | 21.93 | 22.14 | 116,579 | -0.14(-0.63%) |
Jan 15, 2020 | 21.60 | 22.32 | 21.60 | 22.28 | 103,061 | +0.66(+3.03%) |
Jan 14, 2020 | 21.50 | 22.05 | 21.40 | 21.62 | 97,077 | +0.00(+0.02%) |
Jan 13, 2020 | 23.55 | 23.63 | 21.50 | 21.62 | 175,068 | -2.00(-8.47%) |
Jan 10, 2020 | 23.74 | 23.74 | 23.30 | 23.62 | 74,800 | -0.09(-0.38%) |
Jan 09, 2020 | 23.85 | 23.86 | 23.40 | 23.71 | 108,714 | -0.17(-0.71%) |
Jan 08, 2020 | 23.89 | 23.99 | 23.61 | 23.88 | 188,871 | +0.00(+0.00%) |
Jan 07, 2020 | 23.75 | 23.95 | 23.54 | 23.88 | 86,332 | +0.04(+0.17%) |
Jan 06, 2020 | 23.25 | 23.88 | 23.09 | 23.84 | 103,973 | +0.47(+2.01%) |
Jan 03, 2020 | 22.74 | 23.40 | 22.42 | 23.37 | 219,800 | +0.34(+1.48%) |
Jan 02, 2020 | 23.19 | 23.19 | 22.48 | 23.03 | 185,236 | +0.11(+0.48%) |
Dec 31, 2019 | 23.01 | 23.19 | 22.88 | 22.92 | 140,000 | -0.17(-0.74%) |
Dec 30, 2019 | 23.08 | 23.29 | 22.90 | 23.09 | 178,338 | +0.11(+0.48%) |
Dec 27, 2019 | 23.07 | 23.14 | 22.90 | 22.98 | 69,400 | -0.07(-0.30%) |
Dec 26, 2019 | 23.14 | 23.14 | 22.89 | 23.05 | 75,256 | -0.01(-0.04%) |
Dec 24, 2019 | 22.53 | 23.21 | 22.53 | 23.06 | 81,500 | +0.57(+2.53%) |
Dec 23, 2019 | 22.11 | 22.51 | 22.02 | 22.49 | 376,877 | +0.37(+1.67%) |
Dec 20, 2019 | 22.10 | 22.25 | 22.01 | 22.12 | 414,300 | -0.08(-0.36%) |
Dec 19, 2019 | 21.87 | 22.27 | 21.76 | 22.20 | 252,365 | +0.47(+2.16%) |
Dec 18, 2019 | 21.26 | 21.83 | 21.00 | 21.73 | 489,640 | +0.58(+2.74%) |
Dec 17, 2019 | 20.83 | 21.33 | 20.83 | 21.15 | 373,478 | +0.36(+1.73%) |
Dec 16, 2019 | 20.63 | 21.33 | 20.63 | 20.79 | 323,850 | +0.32(+1.56%) |
Dec 13, 2019 | 20.41 | 20.73 | 20.16 | 20.47 | 278,200 | +0.16(+0.79%) |
Dec 12, 2019 | 20.26 | 20.94 | 19.90 | 20.31 | 357,055 | +0.05(+0.25%) |
Dec 11, 2019 | 20.13 | 20.45 | 19.94 | 20.26 | 145,122 | +0.22(+1.10%) |
Dec 10, 2019 | 20.12 | 20.12 | 19.90 | 20.04 | 84,345 | -0.21(-1.04%) |
Dec 09, 2019 | 20.15 | 20.32 | 19.94 | 20.25 | 61,154 | +0.12(+0.60%) |
Dec 06, 2019 | 20.17 | 20.31 | 20.10 | 20.13 | 66,400 | +0.29(+1.46%) |
Dec 05, 2019 | 19.77 | 19.93 | 19.65 | 19.84 | 37,497 | +0.09(+0.46%) |
Dec 04, 2019 | 19.92 | 20.08 | 19.75 | 19.75 | 30,547 | -0.05(-0.25%) |
Dec 03, 2019 | 19.80 | 19.98 | 19.61 | 19.80 | 35,221 | -0.27(-1.35%) |
Dec 02, 2019 | 20.50 | 20.87 | 19.96 | 20.07 | 36,418 | -0.28(-1.38%) |
Nov 29, 2019 | 20.41 | 20.51 | 20.13 | 20.35 | 22,600 | -0.15(-0.73%) |
Nov 27, 2019 | 20.53 | 20.60 | 20.37 | 20.50 | 36,500 | +0.10(+0.49%) |
Nov 26, 2019 | 20.50 | 20.61 | 20.27 | 20.40 | 69,579 | -0.09(-0.44%) |
Nov 25, 2019 | 20.00 | 20.74 | 19.94 | 20.49 | 54,150 | +0.59(+2.96%) |
Nov 22, 2019 | 19.63 | 20.20 | 19.63 | 19.90 | 61,700 | +0.26(+1.32%) |
Nov 21, 2019 | 19.60 | 19.70 | 19.35 | 19.64 | 30,777 | +0.14(+0.72%) |
Nov 20, 2019 | 19.81 | 20.08 | 19.46 | 19.50 | 55,969 | -0.42(-2.11%) |
Nov 19, 2019 | 20.16 | 20.18 | 19.88 | 19.92 | 32,889 | -0.24(-1.19%) |
Nov 18, 2019 | 20.24 | 20.39 | 20.04 | 20.16 | 22,968 | -0.11(-0.54%) |
Nov 15, 2019 | 20.28 | 20.35 | 20.09 | 20.27 | 29,700 | +0.17(+0.85%) |
Nov 14, 2019 | 20.12 | 20.30 | 20.02 | 20.10 | 47,033 | +0.01(+0.05%) |
Nov 13, 2019 | 19.85 | 20.21 | 19.72 | 20.09 | 43,425 | +0.06(+0.30%) |
Nov 12, 2019 | 20.07 | 20.29 | 19.94 | 20.03 | 37,301 | +0.03(+0.15%) |
Nov 11, 2019 | 19.66 | 20.04 | 19.66 | 20.00 | 32,664 | +0.13(+0.65%) |
Nov 08, 2019 | 19.82 | 20.05 | 19.71 | 19.87 | 43,500 | -0.05(-0.25%) |
Nov 07, 2019 | 19.65 | 19.95 | 19.62 | 19.92 | 69,435 | +0.47(+2.42%) |
Nov 06, 2019 | 19.32 | 19.61 | 19.32 | 19.45 | 21,395 | +0.05(+0.26%) |
Nov 05, 2019 | 19.90 | 19.93 | 19.34 | 19.40 | 70,896 | -0.40(-2.02%) |
Nov 04, 2019 | 19.90 | 20.08 | 19.77 | 19.80 | 39,370 | +0.07(+0.35%) |