Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.55 | 19.72 | 19.28 | 19.28 | 7,734 | -1.00(-4.95%) |
Jan 30, 2020 | 20.71 | 20.71 | 20.28 | 20.28 | 3,087 | -0.51(-2.44%) |
Jan 29, 2020 | 20.97 | 20.97 | 20.61 | 20.79 | 8,401 | -0.03(-0.14%) |
Jan 28, 2020 | 20.42 | 21.01 | 20.42 | 20.82 | 8,482 | +0.27(+1.30%) |
Jan 27, 2020 | 20.61 | 20.78 | 20.41 | 20.55 | 5,149 | -0.29(-1.38%) |
Jan 24, 2020 | 20.76 | 20.90 | 20.71 | 20.84 | 23,622 | +0.08(+0.37%) |
Jan 23, 2020 | 20.77 | 21.32 | 20.57 | 20.76 | 27,422 | -0.04(-0.18%) |
Jan 22, 2020 | 20.97 | 21.17 | 20.76 | 20.80 | 3,679 | -0.02(-0.09%) |
Jan 21, 2020 | 20.78 | 21.05 | 20.64 | 20.82 | 8,794 | -0.11(-0.50%) |
Jan 17, 2020 | 21.13 | 21.30 | 20.73 | 20.92 | 23,726 | -0.07(-0.32%) |
Jan 16, 2020 | 20.86 | 21.20 | 20.53 | 20.99 | 18,799 | +0.22(+1.06%) |
Jan 15, 2020 | 21.05 | 21.05 | 20.59 | 20.77 | 8,583 | -0.31(-1.45%) |
Jan 14, 2020 | 21.09 | 21.14 | 20.96 | 21.08 | 12,540 | -0.12(-0.59%) |
Jan 13, 2020 | 20.99 | 21.24 | 20.57 | 21.20 | 6,316 | +0.15(+0.73%) |
Jan 10, 2020 | 21.03 | 21.14 | 20.60 | 21.05 | 55,606 | +0.17(+0.82%) |
Jan 09, 2020 | 20.94 | 20.94 | 20.69 | 20.88 | 6,566 | -0.03(-0.14%) |
Jan 08, 2020 | 20.75 | 21.06 | 20.70 | 20.90 | 30,584 | +0.14(+0.69%) |
Jan 07, 2020 | 21.04 | 21.07 | 20.70 | 20.76 | 9,430 | -0.21(-1.00%) |
Jan 06, 2020 | 21.11 | 21.18 | 20.54 | 20.97 | 22,115 | -0.37(-1.75%) |
Jan 03, 2020 | 21.38 | 21.45 | 20.84 | 21.34 | 11,915 | -0.14(-0.67%) |
Jan 02, 2020 | 21.63 | 21.91 | 21.29 | 21.49 | 27,487 | +0.32(+1.49%) |
Dec 31, 2019 | 20.80 | 21.40 | 20.78 | 21.17 | 24,249 | +0.32(+1.51%) |
Dec 30, 2019 | 20.71 | 21.01 | 20.71 | 20.86 | 4,796 | +0.00(+0.00%) |
Dec 27, 2019 | 20.88 | 20.89 | 20.65 | 20.86 | 7,525 | +0.08(+0.37%) |
Dec 26, 2019 | 20.79 | 20.79 | 20.50 | 20.78 | 9,206 | +0.01(+0.05%) |
Dec 24, 2019 | 20.67 | 21.49 | 20.57 | 20.77 | 4,494 | +0.06(+0.28%) |
Dec 23, 2019 | 20.36 | 20.79 | 20.36 | 20.71 | 15,673 | -0.12(-0.60%) |
Dec 20, 2019 | 20.99 | 20.99 | 19.76 | 20.84 | 196,086 | -0.07(-0.32%) |
Dec 19, 2019 | 20.54 | 20.96 | 20.29 | 20.90 | 26,071 | +0.36(+1.77%) |
Dec 18, 2019 | 20.71 | 20.71 | 20.41 | 20.54 | 31,030 | -0.14(-0.69%) |
Dec 17, 2019 | 20.41 | 21.21 | 20.24 | 20.68 | 37,862 | +0.26(+1.26%) |
Dec 16, 2019 | 20.67 | 20.67 | 20.18 | 20.43 | 25,473 | -0.29(-1.39%) |
Dec 13, 2019 | 20.57 | 20.71 | 20.44 | 20.71 | 17,769 | +0.14(+0.70%) |
Dec 12, 2019 | 20.67 | 20.71 | 20.57 | 20.57 | 16,337 | -0.01(-0.05%) |
Dec 11, 2019 | 20.71 | 20.71 | 20.57 | 20.58 | 13,936 | -0.14(-0.69%) |
Dec 10, 2019 | 20.67 | 20.74 | 20.57 | 20.72 | 19,145 | +0.12(+0.60%) |
Dec 09, 2019 | 20.32 | 20.74 | 20.02 | 20.60 | 23,166 | +0.32(+1.56%) |
Dec 06, 2019 | 19.51 | 20.31 | 19.35 | 20.28 | 51,216 | +0.91(+4.69%) |
Dec 05, 2019 | 19.35 | 19.61 | 19.09 | 19.37 | 16,656 | +0.22(+1.15%) |
Dec 04, 2019 | 19.21 | 19.35 | 18.97 | 19.15 | 17,229 | +0.11(+0.55%) |
Dec 03, 2019 | 19.35 | 19.52 | 18.86 | 19.05 | 28,059 | -0.35(-1.82%) |
Dec 02, 2019 | 19.43 | 19.60 | 19.34 | 19.40 | 8,350 | -0.10(-0.49%) |
Nov 29, 2019 | 19.13 | 19.57 | 19.13 | 19.50 | 64,282 | +0.15(+0.79%) |
Nov 27, 2019 | 19.33 | 19.61 | 19.29 | 19.34 | 19,650 | -0.08(-0.39%) |
Nov 26, 2019 | 18.88 | 19.61 | 18.69 | 19.42 | 19,120 | +0.32(+1.65%) |
Nov 25, 2019 | 18.88 | 19.13 | 18.66 | 19.11 | 19,168 | +0.36(+1.94%) |
Nov 22, 2019 | 18.88 | 18.88 | 18.66 | 18.74 | 3,553 | +0.09(+0.46%) |
Nov 21, 2019 | 18.77 | 18.89 | 18.66 | 18.66 | 10,774 | -0.06(-0.31%) |
Nov 20, 2019 | 18.66 | 18.89 | 18.66 | 18.71 | 12,987 | -0.02(-0.10%) |
Nov 19, 2019 | 18.75 | 19.04 | 18.03 | 18.73 | 22,245 | -0.01(-0.05%) |
Nov 18, 2019 | 18.39 | 18.88 | 18.21 | 18.74 | 49,451 | +0.21(+1.14%) |
Nov 15, 2019 | 18.50 | 18.66 | 18.31 | 18.53 | 26,026 | +0.07(+0.36%) |
Nov 14, 2019 | 18.26 | 18.52 | 18.20 | 18.46 | 86,938 | +0.12(+0.68%) |
Nov 13, 2019 | 18.42 | 18.56 | 18.28 | 18.34 | 11,801 | -0.32(-1.69%) |
Nov 12, 2019 | 18.47 | 18.66 | 18.47 | 18.66 | 1,906 | +0.16(+0.88%) |
Nov 11, 2019 | 18.19 | 18.66 | 18.19 | 18.49 | 9,095 | +0.00(+0.00%) |
Nov 08, 2019 | 18.50 | 18.70 | 18.49 | 18.49 | 17,664 | +0.07(+0.36%) |
Nov 07, 2019 | 18.45 | 18.80 | 18.43 | 18.43 | 13,148 | +0.06(+0.31%) |
Nov 06, 2019 | 18.43 | 18.56 | 18.37 | 18.37 | 1,054 | -0.14(-0.78%) |
Nov 05, 2019 | 18.40 | 18.51 | 18.17 | 18.51 | 6,569 | +0.14(+0.78%) |
Nov 04, 2019 | 18.35 | 18.37 | 18.18 | 18.37 | 5,254 | +0.11(+0.58%) |