Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.20 | 19.26 | 18.87 | 18.94 | 1,997,504 | -0.21(-1.07%) |
Jan 30, 2020 | 19.10 | 19.27 | 19.09 | 19.15 | 1,304,450 | -0.11(-0.57%) |
Jan 29, 2020 | 19.11 | 19.35 | 18.86 | 19.26 | 2,190,500 | +0.21(+1.10%) |
Jan 28, 2020 | 19.37 | 19.46 | 19.03 | 19.05 | 2,758,452 | -0.24(-1.22%) |
Jan 27, 2020 | 19.03 | 19.46 | 19.01 | 19.28 | 2,602,179 | -0.03(-0.14%) |
Jan 24, 2020 | 19.48 | 19.58 | 19.16 | 19.31 | 2,597,407 | -0.10(-0.50%) |
Jan 23, 2020 | 19.11 | 19.42 | 19.04 | 19.41 | 2,777,831 | +0.18(+0.95%) |
Jan 22, 2020 | 19.05 | 19.34 | 19.04 | 19.22 | 3,166,152 | +0.29(+1.52%) |
Jan 21, 2020 | 18.90 | 19.01 | 18.80 | 18.93 | 2,097,844 | -0.03(-0.14%) |
Jan 17, 2020 | 18.84 | 19.07 | 18.82 | 18.96 | 1,871,208 | +0.16(+0.84%) |
Jan 16, 2020 | 18.88 | 18.97 | 18.72 | 18.80 | 1,875,729 | -0.06(-0.32%) |
Jan 15, 2020 | 18.69 | 18.96 | 18.69 | 18.86 | 2,116,743 | +0.14(+0.75%) |
Jan 14, 2020 | 18.71 | 18.82 | 18.61 | 18.72 | 2,674,599 | +0.06(+0.33%) |
Jan 13, 2020 | 18.82 | 18.86 | 18.46 | 18.66 | 4,055,024 | -0.23(-1.23%) |
Jan 10, 2020 | 19.08 | 19.09 | 18.85 | 18.89 | 3,396,363 | -0.14(-0.71%) |
Jan 09, 2020 | 19.11 | 19.26 | 19.00 | 19.03 | 2,231,419 | +0.04(+0.23%) |
Jan 08, 2020 | 19.15 | 19.28 | 18.99 | 18.99 | 2,465,866 | -0.21(-1.07%) |
Jan 07, 2020 | 19.31 | 19.34 | 19.07 | 19.19 | 2,718,426 | -0.15(-0.79%) |
Jan 06, 2020 | 19.42 | 19.46 | 19.09 | 19.34 | 2,665,012 | -0.22(-1.12%) |
Jan 03, 2020 | 19.45 | 19.67 | 19.42 | 19.56 | 1,899,122 | +0.04(+0.18%) |
Jan 02, 2020 | 19.41 | 19.55 | 19.20 | 19.53 | 2,699,409 | +0.11(+0.59%) |
Dec 31, 2019 | 19.34 | 19.50 | 19.29 | 19.41 | 2,351,223 | +0.04(+0.23%) |
Dec 30, 2019 | 19.35 | 19.40 | 19.08 | 19.37 | 2,573,468 | +0.00(+0.00%) |
Dec 27, 2019 | 19.35 | 19.45 | 19.20 | 19.37 | 1,950,029 | +0.02(+0.09%) |
Dec 26, 2019 | 19.41 | 19.48 | 19.31 | 19.35 | 1,547,869 | -0.03(-0.14%) |
Dec 24, 2019 | 19.27 | 19.39 | 19.23 | 19.38 | 713,615 | +0.13(+0.68%) |
Dec 23, 2019 | 19.49 | 19.52 | 19.24 | 19.25 | 1,440,516 | -0.21(-1.08%) |
Dec 20, 2019 | 19.39 | 19.55 | 19.33 | 19.46 | 3,946,618 | +0.13(+0.68%) |
Dec 19, 2019 | 19.21 | 19.41 | 19.12 | 19.33 | 2,847,190 | +0.10(+0.50%) |
Dec 18, 2019 | 19.50 | 19.56 | 19.16 | 19.23 | 2,272,517 | -0.32(-1.65%) |
Dec 17, 2019 | 19.33 | 19.56 | 19.21 | 19.55 | 2,886,344 | +0.23(+1.18%) |
Dec 16, 2019 | 19.23 | 19.44 | 19.11 | 19.33 | 4,032,705 | +0.24(+1.26%) |
Dec 13, 2019 | 18.86 | 19.16 | 18.77 | 19.09 | 2,154,801 | +0.28(+1.51%) |
Dec 12, 2019 | 18.75 | 19.07 | 18.73 | 18.80 | 2,468,286 | +0.00(+0.02%) |
Dec 11, 2019 | 18.84 | 18.96 | 18.69 | 18.80 | 2,037,957 | +0.01(+0.07%) |
Dec 10, 2019 | 18.99 | 18.99 | 18.72 | 18.79 | 2,957,789 | -0.18(-0.97%) |
Dec 09, 2019 | 18.86 | 19.07 | 18.80 | 18.97 | 2,267,075 | +0.12(+0.65%) |
Dec 06, 2019 | 19.02 | 19.03 | 18.69 | 18.85 | 2,875,395 | +0.05(+0.28%) |
Dec 05, 2019 | 18.75 | 18.87 | 18.59 | 18.79 | 2,537,569 | +0.06(+0.33%) |
Dec 04, 2019 | 18.75 | 18.91 | 18.58 | 18.73 | 3,158,307 | +0.03(+0.19%) |
Dec 03, 2019 | 19.04 | 19.08 | 18.69 | 18.70 | 3,453,926 | -0.52(-2.73%) |
Dec 02, 2019 | 19.07 | 19.30 | 18.85 | 19.22 | 4,163,108 | +0.48(+2.57%) |
Nov 29, 2019 | 18.95 | 19.03 | 18.72 | 18.74 | 1,314,433 | -0.21(-1.11%) |
Nov 27, 2019 | 18.78 | 19.09 | 18.75 | 18.95 | 2,249,781 | +0.21(+1.11%) |
Nov 26, 2019 | 18.73 | 18.82 | 18.55 | 18.74 | 2,878,153 | +0.06(+0.33%) |
Nov 25, 2019 | 18.47 | 18.77 | 18.41 | 18.68 | 4,543,618 | +0.50(+2.72%) |
Nov 22, 2019 | 17.79 | 18.21 | 17.73 | 18.19 | 2,960,790 | +0.50(+2.80%) |
Nov 21, 2019 | 18.05 | 18.12 | 17.66 | 17.69 | 3,179,118 | -0.31(-1.74%) |
Nov 20, 2019 | 17.90 | 18.14 | 17.90 | 18.00 | 3,580,133 | +0.09(+0.49%) |
Nov 19, 2019 | 17.95 | 18.11 | 17.81 | 17.92 | 4,318,419 | +0.13(+0.73%) |
Nov 18, 2019 | 17.90 | 18.17 | 17.72 | 17.79 | 3,806,052 | -0.12(-0.68%) |
Nov 15, 2019 | 18.16 | 18.21 | 17.76 | 17.91 | 8,117,987 | -0.27(-1.48%) |
Nov 14, 2019 | 18.18 | 18.30 | 18.12 | 18.18 | 2,289,505 | -0.01(-0.05%) |
Nov 13, 2019 | 17.90 | 18.24 | 17.84 | 18.19 | 2,427,192 | +0.23(+1.26%) |
Nov 12, 2019 | 18.06 | 18.16 | 17.93 | 17.96 | 2,173,595 | -0.12(-0.67%) |
Nov 11, 2019 | 17.98 | 18.33 | 17.94 | 18.08 | 2,217,856 | +0.13(+0.73%) |
Nov 08, 2019 | 18.36 | 18.60 | 17.89 | 17.95 | 3,807,420 | -0.29(-1.57%) |
Nov 07, 2019 | 18.13 | 18.26 | 17.93 | 18.24 | 3,393,809 | +0.18(+1.01%) |
Nov 06, 2019 | 18.89 | 18.91 | 17.92 | 18.06 | 5,663,498 | -0.06(-0.34%) |
Nov 05, 2019 | 17.88 | 18.13 | 17.87 | 18.12 | 3,972,125 | +0.24(+1.36%) |
Nov 04, 2019 | 18.06 | 18.17 | 17.70 | 17.87 | 3,412,747 | -0.14(-0.80%) |