Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.74 | 19.76 | 19.12 | 19.39 | 631,300 | -0.37(-1.87%) |
Jan 30, 2020 | 19.75 | 20.05 | 19.39 | 19.76 | 631,898 | -0.18(-0.90%) |
Jan 29, 2020 | 20.20 | 20.50 | 19.77 | 19.94 | 849,507 | -0.07(-0.35%) |
Jan 28, 2020 | 19.70 | 20.03 | 19.60 | 20.01 | 745,168 | +0.55(+2.83%) |
Jan 27, 2020 | 19.10 | 19.69 | 19.04 | 19.46 | 690,784 | -0.31(-1.57%) |
Jan 24, 2020 | 20.06 | 20.30 | 19.53 | 19.77 | 1,203,400 | -0.15(-0.75%) |
Jan 23, 2020 | 19.39 | 20.03 | 19.12 | 19.92 | 593,737 | +0.51(+2.63%) |
Jan 22, 2020 | 19.88 | 20.32 | 19.36 | 19.41 | 965,735 | -0.30(-1.55%) |
Jan 21, 2020 | 19.74 | 20.00 | 19.44 | 19.71 | 649,150 | -0.05(-0.23%) |
Jan 17, 2020 | 20.17 | 20.24 | 19.60 | 19.76 | 1,559,200 | -0.32(-1.59%) |
Jan 16, 2020 | 19.93 | 20.33 | 19.64 | 20.08 | 2,164,944 | +0.33(+1.67%) |
Jan 15, 2020 | 19.02 | 19.96 | 19.02 | 19.75 | 3,073,812 | +0.69(+3.62%) |
Jan 14, 2020 | 17.93 | 19.15 | 17.81 | 19.06 | 2,316,165 | +1.04(+5.77%) |
Jan 13, 2020 | 17.91 | 18.16 | 17.86 | 18.02 | 912,107 | +0.12(+0.70%) |
Jan 10, 2020 | 17.89 | 17.99 | 17.54 | 17.89 | 879,500 | +0.09(+0.53%) |
Jan 09, 2020 | 18.10 | 18.48 | 17.39 | 17.80 | 2,017,544 | +0.37(+2.12%) |
Jan 08, 2020 | 17.27 | 17.65 | 17.22 | 17.43 | 3,267,665 | +0.28(+1.63%) |
Jan 07, 2020 | 17.26 | 17.35 | 17.04 | 17.15 | 1,280,960 | -0.11(-0.64%) |
Jan 06, 2020 | 16.81 | 17.42 | 16.59 | 17.26 | 1,348,520 | +0.34(+2.01%) |
Jan 03, 2020 | 16.79 | 17.01 | 16.63 | 16.92 | 629,500 | -0.08(-0.47%) |
Jan 02, 2020 | 17.42 | 17.51 | 16.95 | 17.00 | 1,027,083 | -0.21(-1.22%) |
Dec 31, 2019 | 16.52 | 17.25 | 16.52 | 17.21 | 1,134,200 | +0.51(+3.05%) |
Dec 30, 2019 | 17.12 | 17.12 | 16.25 | 16.70 | 1,824,058 | -0.49(-2.85%) |
Dec 27, 2019 | 17.66 | 17.66 | 16.92 | 17.19 | 1,055,100 | -0.40(-2.27%) |
Dec 26, 2019 | 17.27 | 17.73 | 17.23 | 17.59 | 900,741 | +0.42(+2.45%) |
Dec 24, 2019 | 17.41 | 17.50 | 17.16 | 17.17 | 249,400 | -0.20(-1.15%) |
Dec 23, 2019 | 17.34 | 17.60 | 17.25 | 17.37 | 970,580 | +0.09(+0.52%) |
Dec 20, 2019 | 17.34 | 17.34 | 17.12 | 17.28 | 1,136,600 | +0.07(+0.41%) |
Dec 19, 2019 | 17.01 | 17.28 | 16.92 | 17.21 | 1,033,281 | +0.17(+1.00%) |
Dec 18, 2019 | 16.84 | 17.18 | 16.62 | 17.04 | 1,312,042 | +0.28(+1.67%) |
Dec 17, 2019 | 16.42 | 16.84 | 15.86 | 16.76 | 1,960,722 | +0.32(+1.95%) |
Dec 16, 2019 | 16.09 | 16.69 | 15.98 | 16.44 | 1,384,569 | +0.42(+2.62%) |
Dec 13, 2019 | 16.04 | 16.25 | 15.63 | 16.02 | 1,603,800 | -0.11(-0.68%) |
Dec 12, 2019 | 15.90 | 16.34 | 15.83 | 16.13 | 982,311 | +0.17(+1.07%) |
Dec 11, 2019 | 16.41 | 16.50 | 15.70 | 15.96 | 1,709,958 | -0.48(-2.92%) |
Dec 10, 2019 | 16.39 | 16.70 | 16.30 | 16.44 | 1,480,621 | -0.02(-0.12%) |
Dec 09, 2019 | 16.45 | 16.55 | 16.30 | 16.46 | 1,070,731 | -0.03(-0.18%) |
Dec 06, 2019 | 16.25 | 16.50 | 16.13 | 16.49 | 945,300 | +0.35(+2.17%) |
Dec 05, 2019 | 16.35 | 16.55 | 16.01 | 16.14 | 672,369 | -0.21(-1.28%) |
Dec 04, 2019 | 16.29 | 16.44 | 16.10 | 16.35 | 1,139,986 | +0.15(+0.93%) |
Dec 03, 2019 | 15.96 | 16.25 | 15.61 | 16.20 | 1,196,004 | +0.00(+0.00%) |
Dec 02, 2019 | 17.04 | 17.04 | 16.14 | 16.20 | 1,440,764 | -0.79(-4.65%) |
Nov 29, 2019 | 16.60 | 17.06 | 16.42 | 16.99 | 614,700 | +0.37(+2.23%) |
Nov 27, 2019 | 16.48 | 17.03 | 16.43 | 16.62 | 1,001,000 | +0.19(+1.13%) |
Nov 26, 2019 | 17.15 | 17.15 | 16.23 | 16.43 | 2,573,944 | -0.80(-4.61%) |
Nov 25, 2019 | 17.88 | 17.88 | 17.20 | 17.23 | 1,463,013 | -0.61(-3.42%) |
Nov 22, 2019 | 17.91 | 18.07 | 17.77 | 17.84 | 725,000 | +0.06(+0.34%) |
Nov 21, 2019 | 17.75 | 18.07 | 17.60 | 17.78 | 971,771 | +0.14(+0.79%) |
Nov 20, 2019 | 17.31 | 17.90 | 17.21 | 17.64 | 2,241,642 | +0.35(+2.02%) |
Nov 19, 2019 | 17.50 | 17.74 | 17.21 | 17.29 | 1,635,555 | -0.19(-1.09%) |
Nov 18, 2019 | 17.90 | 17.90 | 17.45 | 17.48 | 969,233 | -0.51(-2.83%) |
Nov 15, 2019 | 17.88 | 18.14 | 17.64 | 17.99 | 1,127,100 | +0.28(+1.58%) |
Nov 14, 2019 | 17.36 | 18.00 | 17.28 | 17.71 | 1,084,262 | +0.35(+2.02%) |
Nov 13, 2019 | 17.29 | 17.47 | 16.88 | 17.36 | 1,891,246 | -0.04(-0.23%) |
Nov 12, 2019 | 17.33 | 17.69 | 17.05 | 17.40 | 2,283,553 | -0.04(-0.23%) |
Nov 11, 2019 | 17.57 | 17.82 | 17.35 | 17.44 | 744,823 | -0.18(-1.02%) |
Nov 08, 2019 | 17.64 | 17.65 | 17.25 | 17.62 | 1,622,300 | -0.02(-0.11%) |
Nov 07, 2019 | 17.93 | 18.01 | 17.58 | 17.64 | 770,966 | -0.05(-0.28%) |
Nov 06, 2019 | 17.80 | 18.00 | 17.50 | 17.69 | 1,133,700 | -0.17(-0.95%) |
Nov 05, 2019 | 18.25 | 18.57 | 17.84 | 17.86 | 1,089,353 | -0.37(-2.03%) |
Nov 04, 2019 | 17.69 | 18.32 | 17.53 | 18.23 | 1,743,044 | +0.88(+5.07%) |