Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.27 | 19.41 | 18.75 | 18.91 | 248,400 | -0.43(-2.22%) |
Jan 30, 2020 | 19.82 | 19.99 | 19.23 | 19.34 | 203,395 | -0.62(-3.11%) |
Jan 29, 2020 | 19.70 | 20.08 | 19.69 | 19.96 | 198,764 | +0.24(+1.22%) |
Jan 28, 2020 | 19.78 | 19.99 | 19.63 | 19.72 | 171,374 | +0.04(+0.20%) |
Jan 27, 2020 | 19.32 | 19.84 | 19.32 | 19.68 | 160,305 | +0.04(+0.20%) |
Jan 24, 2020 | 20.07 | 20.07 | 19.49 | 19.64 | 275,500 | -0.43(-2.12%) |
Jan 23, 2020 | 20.03 | 20.10 | 19.87 | 20.07 | 327,883 | +0.07(+0.33%) |
Jan 22, 2020 | 20.17 | 20.20 | 19.92 | 20.00 | 117,425 | +0.01(+0.05%) |
Jan 21, 2020 | 19.96 | 20.30 | 19.93 | 19.99 | 158,114 | -0.09(-0.45%) |
Jan 17, 2020 | 20.24 | 20.24 | 19.94 | 20.08 | 225,900 | +0.00(+0.00%) |
Jan 16, 2020 | 19.90 | 20.40 | 19.90 | 20.08 | 164,940 | +0.05(+0.25%) |
Jan 15, 2020 | 19.07 | 20.18 | 19.07 | 20.03 | 279,983 | +0.96(+5.03%) |
Jan 14, 2020 | 18.69 | 19.25 | 18.65 | 19.07 | 305,534 | +0.28(+1.49%) |
Jan 13, 2020 | 18.63 | 18.81 | 18.38 | 18.79 | 170,508 | +0.13(+0.70%) |
Jan 10, 2020 | 18.71 | 18.89 | 18.58 | 18.66 | 152,200 | -0.05(-0.27%) |
Jan 09, 2020 | 18.79 | 18.97 | 18.68 | 18.71 | 175,350 | +0.10(+0.54%) |
Jan 08, 2020 | 18.44 | 18.69 | 18.18 | 18.61 | 235,976 | +0.19(+1.03%) |
Jan 07, 2020 | 18.51 | 18.57 | 18.24 | 18.42 | 127,654 | -0.11(-0.62%) |
Jan 06, 2020 | 18.81 | 18.81 | 18.32 | 18.54 | 181,706 | -0.36(-1.88%) |
Jan 03, 2020 | 19.11 | 19.19 | 18.87 | 18.89 | 212,500 | -0.46(-2.38%) |
Jan 02, 2020 | 19.44 | 19.50 | 19.05 | 19.35 | 143,671 | +0.06(+0.31%) |
Dec 31, 2019 | 19.16 | 19.39 | 19.09 | 19.29 | 221,500 | +0.07(+0.36%) |
Dec 30, 2019 | 19.23 | 19.39 | 19.09 | 19.22 | 121,169 | +0.02(+0.10%) |
Dec 27, 2019 | 19.52 | 19.65 | 19.14 | 19.20 | 116,800 | -0.25(-1.29%) |
Dec 26, 2019 | 19.63 | 19.77 | 19.40 | 19.45 | 100,230 | -0.19(-0.97%) |
Dec 24, 2019 | 19.51 | 19.66 | 19.37 | 19.64 | 64,600 | +0.19(+0.98%) |
Dec 23, 2019 | 19.64 | 19.69 | 19.41 | 19.45 | 177,987 | -0.17(-0.87%) |
Dec 20, 2019 | 19.68 | 19.79 | 19.47 | 19.62 | 1,077,700 | +0.00(+0.00%) |
Dec 19, 2019 | 19.13 | 19.67 | 18.94 | 19.62 | 150,082 | +0.50(+2.62%) |
Dec 18, 2019 | 19.39 | 19.43 | 19.05 | 19.12 | 176,889 | -0.25(-1.29%) |
Dec 17, 2019 | 19.38 | 19.43 | 19.20 | 19.37 | 98,895 | +0.03(+0.16%) |
Dec 16, 2019 | 19.49 | 19.76 | 19.31 | 19.34 | 209,843 | +0.01(+0.05%) |
Dec 13, 2019 | 19.52 | 19.59 | 19.29 | 19.33 | 156,700 | -0.15(-0.77%) |
Dec 12, 2019 | 19.39 | 19.80 | 19.39 | 19.48 | 221,368 | +0.10(+0.52%) |
Dec 11, 2019 | 19.17 | 19.46 | 19.16 | 19.38 | 136,427 | +0.18(+0.94%) |
Dec 10, 2019 | 19.16 | 19.27 | 18.94 | 19.20 | 119,750 | +0.05(+0.26%) |
Dec 09, 2019 | 18.93 | 19.24 | 18.63 | 19.15 | 252,814 | +0.23(+1.22%) |
Dec 06, 2019 | 19.04 | 19.26 | 18.77 | 18.92 | 311,300 | -0.11(-0.58%) |
Dec 05, 2019 | 18.98 | 19.14 | 18.76 | 19.03 | 330,285 | +0.05(+0.26%) |
Dec 04, 2019 | 19.13 | 19.29 | 18.75 | 18.98 | 258,068 | -0.05(-0.26%) |
Dec 03, 2019 | 18.90 | 19.17 | 18.68 | 19.03 | 948,296 | -0.01(-0.05%) |
Dec 02, 2019 | 19.49 | 19.57 | 19.02 | 19.04 | 285,940 | -0.47(-2.41%) |
Nov 29, 2019 | 18.97 | 19.63 | 18.93 | 19.51 | 361,600 | +0.87(+4.67%) |
Nov 27, 2019 | 18.36 | 18.69 | 18.31 | 18.64 | 103,600 | +0.37(+2.03%) |
Nov 26, 2019 | 18.69 | 18.89 | 18.17 | 18.27 | 201,238 | -0.47(-2.51%) |
Nov 25, 2019 | 18.14 | 18.85 | 18.14 | 18.74 | 224,427 | +0.73(+4.05%) |
Nov 22, 2019 | 18.09 | 18.34 | 18.00 | 18.01 | 222,600 | -0.03(-0.17%) |
Nov 21, 2019 | 18.12 | 18.16 | 17.81 | 18.04 | 154,649 | -0.03(-0.17%) |
Nov 20, 2019 | 18.04 | 18.46 | 17.93 | 18.07 | 328,313 | -0.18(-0.99%) |
Nov 19, 2019 | 17.56 | 18.26 | 17.52 | 18.25 | 297,635 | +0.68(+3.84%) |
Nov 18, 2019 | 17.23 | 17.60 | 17.22 | 17.57 | 215,859 | +0.36(+2.06%) |
Nov 15, 2019 | 17.14 | 17.33 | 16.92 | 17.22 | 172,800 | +0.15(+0.88%) |
Nov 14, 2019 | 17.20 | 17.20 | 16.92 | 17.07 | 179,577 | -0.18(-1.04%) |
Nov 13, 2019 | 17.40 | 17.64 | 17.22 | 17.25 | 212,911 | -0.38(-2.16%) |
Nov 12, 2019 | 17.37 | 17.80 | 16.71 | 17.63 | 383,814 | +0.29(+1.67%) |
Nov 11, 2019 | 18.19 | 18.19 | 17.08 | 17.34 | 298,563 | -1.07(-5.81%) |
Nov 08, 2019 | 19.10 | 19.42 | 16.92 | 18.41 | 600,700 | -0.71(-3.71%) |
Nov 07, 2019 | 19.20 | 19.39 | 19.02 | 19.12 | 128,798 | +0.04(+0.21%) |
Nov 06, 2019 | 19.41 | 19.56 | 19.01 | 19.08 | 156,815 | -0.36(-1.85%) |
Nov 05, 2019 | 19.44 | 19.71 | 19.42 | 19.44 | 138,949 | +0.06(+0.31%) |
Nov 04, 2019 | 19.67 | 19.74 | 19.35 | 19.38 | 145,665 | -0.18(-0.92%) |