Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.65 | 19.72 | 19.37 | 19.37 | 12,683,902 | -0.23(-1.15%) |
Jan 30, 2020 | 19.67 | 19.73 | 19.26 | 19.60 | 3,856,311 | -0.23(-1.18%) |
Jan 29, 2020 | 19.88 | 20.02 | 19.74 | 19.83 | 2,091,438 | +0.03(+0.13%) |
Jan 28, 2020 | 19.78 | 19.85 | 19.58 | 19.81 | 2,729,043 | +0.10(+0.51%) |
Jan 27, 2020 | 19.77 | 20.05 | 19.71 | 19.71 | 3,909,145 | -0.28(-1.42%) |
Jan 24, 2020 | 20.36 | 20.47 | 19.93 | 19.99 | 2,659,479 | -0.35(-1.72%) |
Jan 23, 2020 | 20.17 | 20.48 | 20.08 | 20.34 | 3,670,365 | +0.08(+0.41%) |
Jan 22, 2020 | 20.38 | 20.43 | 20.22 | 20.26 | 3,602,943 | -0.07(-0.33%) |
Jan 21, 2020 | 20.42 | 20.54 | 20.28 | 20.33 | 6,139,145 | -0.11(-0.53%) |
Jan 17, 2020 | 20.86 | 20.88 | 20.34 | 20.43 | 4,543,677 | -0.42(-2.00%) |
Jan 16, 2020 | 20.55 | 20.97 | 20.55 | 20.85 | 5,438,283 | +0.36(+1.75%) |
Jan 15, 2020 | 20.07 | 20.64 | 20.02 | 20.49 | 6,288,400 | +0.50(+2.51%) |
Jan 14, 2020 | 19.87 | 19.99 | 19.81 | 19.99 | 3,020,461 | +0.14(+0.71%) |
Jan 13, 2020 | 19.79 | 19.95 | 19.69 | 19.85 | 3,275,267 | +0.10(+0.51%) |
Jan 10, 2020 | 19.58 | 19.77 | 19.43 | 19.75 | 3,383,268 | +0.17(+0.85%) |
Jan 09, 2020 | 19.59 | 19.71 | 19.43 | 19.58 | 3,718,370 | +0.06(+0.30%) |
Jan 08, 2020 | 19.64 | 19.73 | 19.49 | 19.52 | 2,788,568 | -0.12(-0.60%) |
Jan 07, 2020 | 19.62 | 19.72 | 19.57 | 19.64 | 3,495,312 | -0.01(-0.04%) |
Jan 06, 2020 | 19.51 | 19.73 | 19.42 | 19.65 | 3,872,652 | +0.06(+0.30%) |
Jan 03, 2020 | 19.45 | 19.64 | 19.36 | 19.59 | 3,145,318 | -0.02(-0.09%) |
Jan 02, 2020 | 19.71 | 19.71 | 19.47 | 19.61 | 3,431,812 | +0.00(+0.00%) |
Dec 31, 2019 | 19.47 | 19.64 | 19.46 | 19.61 | 3,367,939 | +0.09(+0.47%) |
Dec 30, 2019 | 19.59 | 19.62 | 19.44 | 19.52 | 3,073,919 | -0.02(-0.09%) |
Dec 27, 2019 | 19.55 | 19.63 | 19.51 | 19.53 | 2,048,378 | +0.00(+0.00%) |
Dec 26, 2019 | 19.57 | 19.62 | 19.42 | 19.53 | 2,186,485 | +0.04(+0.21%) |
Dec 24, 2019 | 19.54 | 19.60 | 19.36 | 19.49 | 1,191,424 | -0.05(-0.26%) |
Dec 23, 2019 | 19.83 | 19.92 | 19.54 | 19.54 | 2,390,124 | -0.19(-0.97%) |
Dec 20, 2019 | 19.60 | 19.76 | 19.48 | 19.73 | 5,309,139 | +0.17(+0.85%) |
Dec 19, 2019 | 19.57 | 19.79 | 19.57 | 19.57 | 6,166,050 | -0.03(-0.13%) |
Dec 18, 2019 | 19.53 | 19.65 | 19.40 | 19.59 | 4,645,629 | +0.05(+0.26%) |
Dec 17, 2019 | 19.54 | 19.93 | 19.49 | 19.54 | 3,853,102 | +0.05(+0.26%) |
Dec 16, 2019 | 19.68 | 19.87 | 19.37 | 19.49 | 5,849,886 | -0.13(-0.64%) |
Dec 13, 2019 | 19.68 | 19.85 | 19.52 | 19.62 | 4,277,345 | -0.02(-0.09%) |
Dec 12, 2019 | 19.25 | 19.69 | 19.18 | 19.63 | 7,001,083 | +0.41(+2.13%) |
Dec 11, 2019 | 19.30 | 19.34 | 19.14 | 19.22 | 5,176,890 | -0.12(-0.60%) |
Dec 10, 2019 | 19.33 | 19.67 | 19.21 | 19.34 | 5,741,275 | +0.03(+0.13%) |
Dec 09, 2019 | 19.67 | 19.82 | 19.29 | 19.31 | 6,034,760 | -0.31(-1.57%) |
Dec 06, 2019 | 19.52 | 19.88 | 19.42 | 19.62 | 6,972,871 | +0.33(+1.73%) |
Dec 05, 2019 | 19.37 | 19.74 | 18.82 | 19.29 | 7,931,449 | -0.02(-0.13%) |
Dec 04, 2019 | 19.50 | 19.69 | 19.31 | 19.31 | 6,270,346 | -0.17(-0.89%) |
Dec 03, 2019 | 19.74 | 19.82 | 19.48 | 19.49 | 4,893,945 | -0.39(-1.95%) |
Dec 02, 2019 | 20.14 | 20.24 | 19.86 | 19.88 | 4,073,596 | -0.26(-1.27%) |
Nov 29, 2019 | 20.39 | 20.40 | 20.08 | 20.13 | 1,815,426 | -0.28(-1.38%) |
Nov 27, 2019 | 20.22 | 20.64 | 19.95 | 20.41 | 4,165,878 | +0.26(+1.27%) |
Nov 26, 2019 | 20.16 | 20.40 | 19.87 | 20.16 | 20,120,062 | +0.01(+0.04%) |
Nov 25, 2019 | 20.31 | 20.35 | 20.07 | 20.15 | 4,309,896 | -0.09(-0.45%) |
Nov 22, 2019 | 20.13 | 20.34 | 20.02 | 20.24 | 3,234,005 | +0.14(+0.70%) |
Nov 21, 2019 | 20.21 | 20.31 | 20.09 | 20.10 | 3,648,267 | -0.12(-0.61%) |
Nov 20, 2019 | 20.26 | 20.31 | 20.11 | 20.22 | 4,067,750 | -0.13(-0.65%) |
Nov 19, 2019 | 20.46 | 20.68 | 20.34 | 20.35 | 2,763,365 | -0.17(-0.84%) |
Nov 18, 2019 | 20.52 | 20.64 | 20.27 | 20.53 | 3,388,295 | -0.05(-0.24%) |
Nov 15, 2019 | 20.53 | 20.69 | 20.31 | 20.58 | 2,566,374 | +0.15(+0.73%) |
Nov 14, 2019 | 20.11 | 20.45 | 20.07 | 20.43 | 2,731,132 | +0.35(+1.73%) |
Nov 13, 2019 | 20.29 | 20.41 | 20.05 | 20.08 | 3,175,450 | -0.21(-1.06%) |
Nov 12, 2019 | 20.31 | 20.45 | 20.21 | 20.30 | 2,308,824 | -0.02(-0.08%) |
Nov 11, 2019 | 20.12 | 20.35 | 20.06 | 20.31 | 2,938,234 | +0.15(+0.74%) |
Nov 08, 2019 | 20.45 | 20.62 | 19.57 | 20.16 | 8,911,710 | -0.59(-2.86%) |
Nov 07, 2019 | 20.82 | 21.01 | 20.73 | 20.76 | 2,924,169 | +0.02(+0.08%) |
Nov 06, 2019 | 20.69 | 20.75 | 20.44 | 20.74 | 2,554,198 | +0.08(+0.40%) |
Nov 05, 2019 | 20.73 | 20.88 | 20.64 | 20.66 | 3,384,196 | +0.06(+0.28%) |
Nov 04, 2019 | 20.67 | 20.89 | 20.58 | 20.60 | 2,684,685 | +0.00(+0.00%) |