Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.74 | 19.94 | 19.57 | 19.64 | 20,600 | -0.59(-2.94%) |
Jan 30, 2020 | 20.12 | 20.24 | 19.95 | 20.23 | 10,169 | -0.45(-2.16%) |
Jan 29, 2020 | 20.76 | 20.76 | 20.55 | 20.68 | 9,759 | +0.43(+2.15%) |
Jan 28, 2020 | 20.29 | 20.33 | 19.98 | 20.25 | 8,917 | +0.16(+0.78%) |
Jan 27, 2020 | 20.15 | 20.29 | 19.85 | 20.09 | 18,590 | -0.94(-4.46%) |
Jan 24, 2020 | 21.35 | 21.35 | 20.95 | 21.03 | 10,127 | -0.24(-1.12%) |
Jan 23, 2020 | 21.45 | 21.45 | 21.05 | 21.27 | 31,297 | -0.51(-2.34%) |
Jan 22, 2020 | 22.00 | 22.00 | 21.61 | 21.77 | 18,689 | -0.23(-1.07%) |
Jan 21, 2020 | 22.12 | 22.13 | 21.89 | 22.01 | 27,528 | +0.27(+1.22%) |
Jan 17, 2020 | 21.72 | 21.87 | 21.72 | 21.74 | 3,222 | +0.38(+1.80%) |
Jan 16, 2020 | 21.39 | 21.44 | 21.34 | 21.36 | 3,335 | +0.34(+1.62%) |
Jan 15, 2020 | 21.02 | 21.17 | 20.91 | 21.02 | 1,927 | +0.04(+0.18%) |
Jan 14, 2020 | 20.98 | 21.06 | 20.94 | 20.98 | 12,359 | -0.23(-1.10%) |
Jan 13, 2020 | 20.85 | 21.26 | 20.85 | 21.21 | 11,946 | +0.51(+2.44%) |
Jan 10, 2020 | 20.86 | 20.97 | 20.63 | 20.71 | 4,028 | -0.01(-0.07%) |
Jan 09, 2020 | 20.78 | 20.78 | 20.67 | 20.72 | 10,616 | +0.41(+2.03%) |
Jan 08, 2020 | 20.05 | 20.38 | 20.05 | 20.31 | 5,717 | +0.07(+0.34%) |
Jan 07, 2020 | 20.08 | 20.25 | 20.08 | 20.24 | 730 | +0.38(+1.90%) |
Jan 06, 2020 | 19.75 | 20.18 | 19.75 | 19.86 | 45,790 | -0.47(-2.33%) |
Jan 03, 2020 | 20.17 | 20.34 | 20.16 | 20.34 | 3,222 | -0.14(-0.70%) |
Jan 02, 2020 | 20.19 | 20.58 | 20.19 | 20.48 | 10,491 | +0.40(+1.99%) |
Dec 31, 2019 | 20.18 | 20.18 | 20.08 | 20.08 | 6,560 | +0.22(+1.12%) |
Dec 30, 2019 | 19.80 | 20.01 | 19.72 | 19.86 | 4,174 | -0.13(-0.65%) |
Dec 27, 2019 | 19.73 | 20.16 | 19.73 | 19.99 | 9,782 | -0.01(-0.06%) |
Dec 26, 2019 | 19.82 | 20.13 | 19.82 | 20.00 | 3,248 | +0.18(+0.92%) |
Dec 24, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 230 | -0.06(-0.28%) |
Dec 23, 2019 | 19.61 | 19.88 | 19.61 | 19.87 | 4,564 | +0.07(+0.34%) |
Dec 20, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 115 | -0.22(-1.08%) |
Dec 19, 2019 | 20.07 | 20.07 | 19.92 | 20.02 | 8,011 | +0.03(+0.17%) |
Dec 18, 2019 | 20.12 | 20.12 | 19.91 | 19.99 | 58,049 | -0.25(-1.24%) |
Dec 17, 2019 | 20.10 | 20.32 | 20.00 | 20.24 | 113,891 | +0.35(+1.74%) |
Dec 16, 2019 | 19.78 | 19.93 | 19.78 | 19.89 | 9,412 | +0.25(+1.28%) |
Dec 13, 2019 | 19.83 | 19.85 | 19.64 | 19.64 | 5,653 | -0.03(-0.17%) |
Dec 12, 2019 | 19.50 | 19.68 | 19.47 | 19.68 | 3,543 | +0.35(+1.79%) |
Dec 11, 2019 | 19.32 | 19.33 | 19.31 | 19.33 | 18,426 | +0.01(+0.05%) |
Dec 10, 2019 | 19.34 | 19.35 | 19.30 | 19.32 | 891 | +0.15(+0.76%) |
Dec 09, 2019 | 19.22 | 19.22 | 19.15 | 19.17 | 5,083 | -0.49(-2.50%) |
Dec 06, 2019 | 19.67 | 19.73 | 19.63 | 19.66 | 10,845 | +0.23(+1.20%) |
Dec 05, 2019 | 19.39 | 19.43 | 19.39 | 19.43 | 134 | +0.23(+1.21%) |
Dec 04, 2019 | 19.17 | 19.20 | 19.15 | 19.20 | 1,675 | +0.27(+1.41%) |
Dec 03, 2019 | 18.95 | 18.98 | 18.82 | 18.93 | 6,494 | -0.05(-0.26%) |
Dec 02, 2019 | 19.20 | 19.20 | 18.91 | 18.98 | 15,028 | -0.14(-0.74%) |
Nov 29, 2019 | 19.59 | 19.59 | 19.12 | 19.12 | 37,843 | -1.00(-4.95%) |
Nov 27, 2019 | 20.10 | 20.14 | 20.07 | 20.12 | 2,538 | -0.03(-0.15%) |
Nov 26, 2019 | 20.07 | 20.15 | 20.07 | 20.15 | 1,759 | +0.21(+1.04%) |
Nov 25, 2019 | 20.03 | 20.06 | 19.94 | 19.94 | 4,317 | -0.07(-0.37%) |
Nov 22, 2019 | 20.33 | 20.33 | 20.01 | 20.01 | 20,882 | -0.70(-3.39%) |
Nov 21, 2019 | 20.61 | 20.74 | 20.61 | 20.71 | 33,413 | +0.05(+0.25%) |
Nov 20, 2019 | 20.77 | 20.98 | 20.66 | 20.66 | 41,928 | -0.36(-1.69%) |
Nov 19, 2019 | 20.91 | 21.06 | 20.86 | 21.02 | 68,358 | +0.64(+3.15%) |
Nov 18, 2019 | 20.62 | 20.62 | 20.32 | 20.38 | 47,922 | -0.30(-1.43%) |
Nov 15, 2019 | 20.62 | 20.67 | 20.58 | 20.67 | 4,038 | -0.03(-0.16%) |
Nov 14, 2019 | 20.68 | 20.83 | 20.67 | 20.71 | 23,238 | +0.22(+1.10%) |
Nov 13, 2019 | 20.41 | 20.48 | 20.39 | 20.48 | 568 | +0.08(+0.40%) |
Nov 12, 2019 | 20.36 | 20.47 | 20.36 | 20.40 | 6,785 | -0.08(-0.40%) |
Nov 11, 2019 | 20.32 | 20.52 | 20.32 | 20.48 | 7,724 | -0.41(-1.97%) |
Nov 08, 2019 | 21.01 | 21.01 | 20.71 | 20.89 | 26,651 | -0.13(-0.64%) |
Nov 07, 2019 | 20.72 | 21.13 | 20.72 | 21.03 | 33,887 | +0.37(+1.80%) |
Nov 06, 2019 | 20.59 | 20.70 | 20.54 | 20.65 | 104,072 | +0.06(+0.28%) |
Nov 05, 2019 | 20.79 | 20.79 | 20.55 | 20.60 | 6,477 | -0.14(-0.65%) |
Nov 04, 2019 | 20.78 | 20.84 | 20.67 | 20.73 | 25,374 | +0.38(+1.85%) |