Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.34 | 16.54 | 16.02 | 16.41 | 644,365 | -0.08(-0.49%) |
Jan 30, 2020 | 17.23 | 17.23 | 16.13 | 16.49 | 616,618 | -0.89(-5.13%) |
Jan 29, 2020 | 17.69 | 17.86 | 17.35 | 17.38 | 398,382 | -0.40(-2.24%) |
Jan 28, 2020 | 17.81 | 17.99 | 17.67 | 17.78 | 487,167 | +0.01(+0.04%) |
Jan 27, 2020 | 17.87 | 18.08 | 17.32 | 17.77 | 390,516 | -0.36(-1.99%) |
Jan 24, 2020 | 19.14 | 19.34 | 18.00 | 18.13 | 565,685 | -1.01(-5.28%) |
Jan 23, 2020 | 19.21 | 19.45 | 18.47 | 19.14 | 678,759 | -0.25(-1.29%) |
Jan 22, 2020 | 19.75 | 19.77 | 19.22 | 19.39 | 467,327 | -0.36(-1.83%) |
Jan 21, 2020 | 19.60 | 20.05 | 19.53 | 19.76 | 545,472 | +0.18(+0.94%) |
Jan 17, 2020 | 20.04 | 20.44 | 19.45 | 19.57 | 571,247 | -0.38(-1.88%) |
Jan 16, 2020 | 20.31 | 20.40 | 19.26 | 19.95 | 809,022 | -0.18(-0.92%) |
Jan 15, 2020 | 20.79 | 20.91 | 19.87 | 20.13 | 1,133,747 | -0.74(-3.57%) |
Jan 14, 2020 | 21.44 | 21.64 | 20.81 | 20.88 | 534,514 | -0.52(-2.41%) |
Jan 13, 2020 | 21.52 | 21.75 | 20.94 | 21.39 | 501,507 | -0.04(-0.21%) |
Jan 10, 2020 | 21.99 | 22.05 | 21.30 | 21.44 | 601,498 | -0.52(-2.35%) |
Jan 09, 2020 | 21.92 | 22.26 | 21.72 | 21.95 | 774,123 | +0.08(+0.37%) |
Jan 08, 2020 | 22.98 | 23.14 | 21.69 | 21.87 | 764,049 | -0.71(-3.13%) |
Jan 07, 2020 | 22.09 | 22.67 | 21.95 | 22.58 | 820,432 | +0.49(+2.24%) |
Jan 06, 2020 | 22.17 | 22.37 | 21.87 | 22.09 | 474,942 | -0.03(-0.13%) |
Jan 03, 2020 | 22.03 | 22.53 | 21.81 | 22.11 | 582,913 | +0.13(+0.60%) |
Jan 02, 2020 | 21.97 | 22.09 | 21.75 | 21.98 | 331,217 | +0.04(+0.20%) |
Dec 31, 2019 | 21.58 | 22.09 | 21.47 | 21.94 | 397,064 | +0.28(+1.29%) |
Dec 30, 2019 | 21.31 | 21.81 | 21.31 | 21.66 | 387,566 | +0.31(+1.45%) |
Dec 27, 2019 | 21.66 | 21.72 | 21.30 | 21.35 | 196,972 | -0.24(-1.13%) |
Dec 26, 2019 | 21.47 | 22.13 | 21.47 | 21.59 | 243,160 | +0.04(+0.17%) |
Dec 24, 2019 | 21.69 | 22.03 | 21.49 | 21.55 | 79,494 | -0.12(-0.54%) |
Dec 23, 2019 | 21.35 | 21.87 | 21.10 | 21.67 | 237,510 | +0.25(+1.17%) |
Dec 20, 2019 | 21.83 | 22.25 | 21.40 | 21.42 | 570,704 | -0.72(-3.26%) |
Dec 19, 2019 | 20.91 | 22.23 | 20.91 | 22.14 | 308,847 | +1.21(+5.77%) |
Dec 18, 2019 | 20.82 | 21.03 | 20.64 | 20.94 | 236,278 | +0.15(+0.74%) |
Dec 17, 2019 | 20.74 | 21.22 | 20.58 | 20.78 | 278,597 | +0.04(+0.21%) |
Dec 16, 2019 | 20.61 | 20.94 | 20.61 | 20.74 | 519,967 | +0.21(+1.01%) |
Dec 13, 2019 | 20.32 | 20.57 | 20.13 | 20.53 | 153,698 | +0.21(+1.05%) |
Dec 12, 2019 | 20.35 | 20.74 | 20.20 | 20.32 | 276,290 | -0.07(-0.36%) |
Dec 11, 2019 | 20.60 | 20.66 | 20.35 | 20.39 | 177,711 | -0.06(-0.29%) |
Dec 10, 2019 | 20.38 | 20.76 | 20.34 | 20.45 | 323,660 | +0.07(+0.36%) |
Dec 09, 2019 | 20.42 | 20.64 | 20.00 | 20.38 | 250,285 | -0.07(-0.32%) |
Dec 06, 2019 | 19.90 | 20.51 | 19.79 | 20.44 | 487,547 | +0.66(+3.35%) |
Dec 05, 2019 | 19.46 | 20.01 | 19.33 | 19.78 | 185,647 | +0.35(+1.78%) |
Dec 04, 2019 | 19.23 | 19.74 | 19.14 | 19.43 | 373,897 | +0.27(+1.42%) |
Dec 03, 2019 | 19.23 | 19.23 | 18.86 | 19.16 | 436,573 | -0.18(-0.95%) |
Dec 02, 2019 | 19.49 | 19.55 | 19.12 | 19.34 | 226,663 | -0.18(-0.91%) |
Nov 29, 2019 | 19.51 | 19.68 | 19.25 | 19.52 | 113,815 | +0.03(+0.15%) |
Nov 27, 2019 | 19.94 | 20.01 | 19.00 | 19.49 | 180,015 | -0.37(-1.86%) |
Nov 26, 2019 | 20.35 | 20.35 | 19.59 | 19.86 | 280,851 | -0.49(-2.39%) |
Nov 25, 2019 | 20.01 | 20.40 | 19.91 | 20.35 | 272,047 | +0.46(+2.30%) |
Nov 22, 2019 | 19.98 | 20.11 | 19.45 | 19.89 | 308,074 | -0.04(-0.18%) |
Nov 21, 2019 | 19.75 | 20.04 | 19.25 | 19.93 | 293,406 | +0.20(+1.01%) |
Nov 20, 2019 | 19.28 | 19.92 | 19.21 | 19.73 | 326,234 | +0.52(+2.73%) |
Nov 19, 2019 | 18.89 | 19.37 | 18.71 | 19.20 | 189,938 | +0.24(+1.28%) |
Nov 18, 2019 | 19.18 | 19.19 | 18.72 | 18.96 | 134,684 | -0.30(-1.57%) |
Nov 15, 2019 | 19.17 | 19.49 | 18.89 | 19.26 | 234,956 | +0.24(+1.24%) |
Nov 14, 2019 | 18.51 | 19.05 | 18.49 | 19.03 | 292,981 | +0.50(+2.71%) |
Nov 13, 2019 | 18.78 | 19.00 | 18.48 | 18.52 | 170,923 | -0.34(-1.80%) |
Nov 12, 2019 | 18.52 | 19.25 | 18.50 | 18.86 | 296,531 | +0.36(+1.95%) |
Nov 11, 2019 | 17.74 | 18.50 | 17.56 | 18.50 | 350,115 | +0.55(+3.08%) |
Nov 08, 2019 | 17.25 | 18.12 | 17.12 | 17.95 | 342,666 | +0.70(+4.06%) |
Nov 07, 2019 | 17.86 | 18.50 | 17.00 | 17.25 | 468,662 | -0.51(-2.86%) |
Nov 06, 2019 | 18.61 | 18.78 | 17.60 | 17.76 | 477,427 | -0.88(-4.74%) |
Nov 05, 2019 | 19.29 | 19.42 | 18.60 | 18.64 | 423,372 | -0.27(-1.44%) |
Nov 04, 2019 | 18.80 | 18.98 | 18.71 | 18.92 | 292,649 | +0.27(+1.46%) |