Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.72 | 19.80 | 19.42 | 19.45 | 158,467 | -0.44(-2.21%) |
Jan 30, 2020 | 19.57 | 20.06 | 19.57 | 19.88 | 191,336 | +0.10(+0.53%) |
Jan 29, 2020 | 20.19 | 20.47 | 19.69 | 19.78 | 182,254 | -0.47(-2.33%) |
Jan 28, 2020 | 20.32 | 20.51 | 20.13 | 20.25 | 231,949 | -0.02(-0.08%) |
Jan 27, 2020 | 20.45 | 20.68 | 20.24 | 20.27 | 152,275 | -0.41(-1.97%) |
Jan 24, 2020 | 20.84 | 20.88 | 20.59 | 20.68 | 181,624 | -0.18(-0.88%) |
Jan 23, 2020 | 20.63 | 20.88 | 20.32 | 20.86 | 266,447 | +0.03(+0.15%) |
Jan 22, 2020 | 20.98 | 21.12 | 20.75 | 20.83 | 255,022 | -0.15(-0.72%) |
Jan 21, 2020 | 20.77 | 21.25 | 20.74 | 20.98 | 389,993 | +0.20(+0.96%) |
Jan 17, 2020 | 21.17 | 21.19 | 20.70 | 20.78 | 309,299 | -0.39(-1.85%) |
Jan 16, 2020 | 21.13 | 21.52 | 21.13 | 21.17 | 218,883 | +0.18(+0.84%) |
Jan 15, 2020 | 20.58 | 21.05 | 20.56 | 21.00 | 221,450 | +0.50(+2.46%) |
Jan 14, 2020 | 20.40 | 20.60 | 20.09 | 20.49 | 302,869 | -0.05(-0.23%) |
Jan 13, 2020 | 20.50 | 20.60 | 20.16 | 20.54 | 241,641 | +0.04(+0.19%) |
Jan 10, 2020 | 20.94 | 21.03 | 20.36 | 20.50 | 233,821 | -0.54(-2.58%) |
Jan 09, 2020 | 21.02 | 21.31 | 20.89 | 21.04 | 577,227 | +0.15(+0.73%) |
Jan 08, 2020 | 21.19 | 21.25 | 20.85 | 20.89 | 460,754 | -0.32(-1.51%) |
Jan 07, 2020 | 21.54 | 21.57 | 21.20 | 21.21 | 173,152 | -0.51(-2.35%) |
Jan 06, 2020 | 21.77 | 21.84 | 21.54 | 21.72 | 173,938 | -0.31(-1.41%) |
Jan 03, 2020 | 21.84 | 22.13 | 21.70 | 22.03 | 253,848 | +0.01(+0.04%) |
Jan 02, 2020 | 22.40 | 22.46 | 21.88 | 22.03 | 295,962 | -0.34(-1.50%) |
Dec 31, 2019 | 22.23 | 22.47 | 22.23 | 22.36 | 213,793 | +0.09(+0.39%) |
Dec 30, 2019 | 22.43 | 22.58 | 22.26 | 22.27 | 151,723 | -0.12(-0.53%) |
Dec 27, 2019 | 22.63 | 22.70 | 22.37 | 22.39 | 167,730 | -0.27(-1.20%) |
Dec 26, 2019 | 23.02 | 23.05 | 22.61 | 22.66 | 164,140 | -0.36(-1.56%) |
Dec 24, 2019 | 23.47 | 23.47 | 22.93 | 23.02 | 115,033 | -0.36(-1.54%) |
Dec 23, 2019 | 23.56 | 23.70 | 23.31 | 23.38 | 254,269 | -0.09(-0.37%) |
Dec 20, 2019 | 23.61 | 23.82 | 23.38 | 23.47 | 1,285,640 | +0.02(+0.10%) |
Dec 19, 2019 | 23.45 | 23.58 | 23.33 | 23.45 | 333,059 | -0.10(-0.41%) |
Dec 18, 2019 | 23.63 | 23.69 | 23.47 | 23.54 | 249,242 | -0.01(-0.03%) |
Dec 17, 2019 | 22.91 | 23.72 | 22.83 | 23.55 | 438,905 | +0.69(+3.00%) |
Dec 16, 2019 | 22.50 | 23.13 | 22.33 | 22.86 | 654,615 | +0.61(+2.73%) |
Dec 13, 2019 | 22.62 | 22.71 | 22.03 | 22.26 | 486,167 | -0.41(-1.80%) |
Dec 12, 2019 | 23.03 | 23.28 | 22.62 | 22.66 | 383,825 | -0.29(-1.25%) |
Dec 11, 2019 | 22.87 | 22.98 | 22.68 | 22.95 | 191,679 | +0.09(+0.38%) |
Dec 10, 2019 | 22.84 | 23.04 | 22.69 | 22.87 | 202,712 | +0.05(+0.21%) |
Dec 09, 2019 | 22.74 | 22.91 | 22.68 | 22.82 | 248,829 | +0.02(+0.07%) |
Dec 06, 2019 | 22.36 | 22.97 | 22.25 | 22.80 | 270,066 | +0.51(+2.31%) |
Dec 05, 2019 | 22.66 | 22.71 | 22.26 | 22.29 | 292,892 | -0.27(-1.19%) |
Dec 04, 2019 | 22.43 | 22.81 | 22.41 | 22.56 | 301,936 | +0.16(+0.71%) |
Dec 03, 2019 | 22.48 | 22.77 | 22.16 | 22.40 | 241,554 | -0.32(-1.39%) |
Dec 02, 2019 | 23.06 | 23.10 | 22.56 | 22.72 | 221,205 | -0.30(-1.31%) |
Nov 29, 2019 | 23.10 | 23.20 | 22.96 | 23.02 | 136,929 | -0.17(-0.72%) |
Nov 27, 2019 | 23.09 | 23.41 | 22.82 | 23.18 | 281,950 | +0.01(+0.03%) |
Nov 26, 2019 | 23.33 | 23.47 | 23.09 | 23.17 | 237,247 | -0.09(-0.37%) |
Nov 25, 2019 | 23.07 | 23.48 | 23.07 | 23.26 | 316,531 | +0.19(+0.82%) |
Nov 22, 2019 | 22.92 | 23.27 | 22.59 | 23.07 | 227,836 | +0.16(+0.69%) |
Nov 21, 2019 | 23.16 | 23.16 | 22.60 | 22.91 | 322,690 | -0.18(-0.79%) |
Nov 20, 2019 | 23.14 | 23.45 | 22.98 | 23.09 | 225,692 | -0.18(-0.78%) |
Nov 19, 2019 | 23.51 | 23.70 | 23.12 | 23.28 | 226,519 | -0.25(-1.08%) |
Nov 18, 2019 | 23.45 | 23.68 | 23.27 | 23.53 | 218,696 | -0.13(-0.53%) |
Nov 15, 2019 | 23.84 | 23.87 | 23.03 | 23.66 | 331,007 | -0.15(-0.63%) |
Nov 14, 2019 | 23.83 | 24.09 | 23.72 | 23.81 | 198,997 | -0.19(-0.79%) |
Nov 13, 2019 | 23.93 | 24.26 | 23.74 | 24.00 | 183,459 | -0.09(-0.39%) |
Nov 12, 2019 | 24.19 | 24.35 | 23.87 | 24.09 | 361,995 | +0.05(+0.20%) |
Nov 11, 2019 | 23.70 | 24.27 | 23.70 | 24.04 | 213,152 | +0.19(+0.80%) |
Nov 08, 2019 | 23.41 | 23.90 | 23.30 | 23.85 | 305,973 | +0.26(+1.11%) |
Nov 07, 2019 | 23.17 | 23.60 | 23.11 | 23.59 | 333,563 | +0.44(+1.91%) |
Nov 06, 2019 | 22.14 | 23.19 | 21.87 | 23.15 | 351,160 | +1.34(+6.17%) |
Nov 05, 2019 | 21.99 | 22.52 | 21.58 | 21.81 | 340,893 | +0.01(+0.04%) |
Nov 04, 2019 | 21.47 | 21.92 | 21.05 | 21.80 | 455,641 | -0.21(-0.93%) |