Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.99 | 22.84 | 21.75 | 22.70 | 140,900 | +0.89(+4.08%) |
Jan 30, 2020 | 21.30 | 22.13 | 21.05 | 21.81 | 1,040,064 | -2.02(-8.48%) |
Jan 29, 2020 | 24.40 | 24.51 | 23.75 | 23.83 | 29,170 | -0.44(-1.81%) |
Jan 28, 2020 | 23.62 | 24.54 | 23.54 | 24.27 | 27,079 | +1.03(+4.43%) |
Jan 27, 2020 | 22.51 | 23.54 | 22.50 | 23.24 | 52,603 | +0.09(+0.39%) |
Jan 24, 2020 | 23.77 | 23.93 | 23.01 | 23.15 | 30,300 | -0.50(-2.11%) |
Jan 23, 2020 | 23.95 | 23.96 | 23.10 | 23.65 | 156,793 | -0.38(-1.58%) |
Jan 22, 2020 | 24.80 | 24.80 | 23.43 | 24.03 | 49,127 | -0.64(-2.59%) |
Jan 21, 2020 | 24.85 | 25.14 | 24.16 | 24.67 | 59,800 | -0.30(-1.20%) |
Jan 17, 2020 | 26.23 | 26.23 | 24.69 | 24.97 | 58,600 | -1.00(-3.85%) |
Jan 16, 2020 | 25.94 | 26.47 | 25.45 | 25.97 | 64,063 | +0.33(+1.29%) |
Jan 15, 2020 | 26.46 | 27.53 | 25.34 | 25.64 | 86,992 | -0.93(-3.50%) |
Jan 14, 2020 | 27.20 | 27.28 | 26.35 | 26.57 | 121,368 | -0.66(-2.42%) |
Jan 13, 2020 | 26.78 | 27.55 | 26.48 | 27.23 | 87,592 | +0.51(+1.91%) |
Jan 10, 2020 | 26.31 | 27.53 | 26.24 | 26.72 | 93,100 | +0.58(+2.22%) |
Jan 09, 2020 | 26.11 | 27.00 | 25.56 | 26.14 | 132,354 | +0.16(+0.62%) |
Jan 08, 2020 | 24.93 | 26.18 | 24.93 | 25.98 | 103,524 | +1.05(+4.21%) |
Jan 07, 2020 | 24.00 | 25.09 | 23.34 | 24.93 | 67,086 | +0.89(+3.70%) |
Jan 06, 2020 | 23.70 | 24.22 | 23.22 | 24.04 | 38,538 | +0.07(+0.29%) |
Jan 03, 2020 | 24.18 | 25.16 | 23.13 | 23.97 | 79,300 | -0.66(-2.68%) |
Jan 02, 2020 | 25.73 | 26.03 | 23.97 | 24.63 | 71,137 | -0.79(-3.11%) |
Dec 31, 2019 | 24.75 | 26.71 | 24.62 | 25.42 | 119,500 | +0.63(+2.54%) |
Dec 30, 2019 | 25.99 | 25.99 | 24.22 | 24.79 | 117,891 | -1.31(-5.02%) |
Dec 27, 2019 | 27.61 | 27.61 | 25.24 | 26.10 | 109,500 | -1.20(-4.40%) |
Dec 26, 2019 | 27.50 | 28.25 | 26.45 | 27.30 | 154,209 | -0.53(-1.90%) |
Dec 24, 2019 | 28.91 | 30.24 | 27.66 | 27.83 | 191,700 | -1.13(-3.90%) |
Dec 23, 2019 | 25.00 | 29.79 | 24.96 | 28.96 | 402,612 | +4.50(+18.40%) |
Dec 20, 2019 | 23.39 | 24.70 | 22.78 | 24.46 | 154,500 | +1.15(+4.93%) |
Dec 19, 2019 | 20.86 | 23.71 | 20.62 | 23.31 | 170,617 | +2.48(+11.91%) |
Dec 18, 2019 | 20.82 | 21.20 | 20.38 | 20.83 | 52,325 | +0.01(+0.05%) |
Dec 17, 2019 | 20.87 | 20.95 | 19.67 | 20.82 | 133,292 | +0.02(+0.10%) |
Dec 16, 2019 | 20.46 | 21.03 | 20.37 | 20.80 | 122,146 | +0.56(+2.77%) |
Dec 13, 2019 | 20.81 | 21.41 | 19.89 | 20.24 | 44,300 | -0.76(-3.62%) |
Dec 12, 2019 | 21.32 | 21.72 | 20.28 | 21.00 | 49,840 | -0.33(-1.55%) |
Dec 11, 2019 | 21.67 | 21.99 | 20.65 | 21.33 | 72,443 | -0.26(-1.20%) |
Dec 10, 2019 | 20.31 | 21.71 | 20.04 | 21.59 | 47,117 | +1.27(+6.25%) |
Dec 09, 2019 | 20.81 | 20.99 | 19.90 | 20.32 | 98,213 | -0.49(-2.35%) |
Dec 06, 2019 | 21.60 | 21.67 | 20.73 | 20.81 | 81,400 | -0.59(-2.76%) |
Dec 05, 2019 | 21.34 | 21.86 | 21.13 | 21.40 | 46,956 | +0.06(+0.28%) |
Dec 04, 2019 | 21.31 | 21.71 | 20.67 | 21.34 | 105,791 | +0.39(+1.86%) |
Dec 03, 2019 | 20.38 | 21.16 | 20.38 | 20.95 | 68,041 | +0.22(+1.06%) |
Dec 02, 2019 | 22.75 | 22.75 | 20.57 | 20.73 | 48,368 | -1.89(-8.36%) |
Nov 29, 2019 | 22.06 | 22.88 | 20.90 | 22.62 | 17,800 | +0.58(+2.63%) |
Nov 27, 2019 | 19.90 | 22.80 | 19.38 | 22.04 | 75,800 | +2.31(+11.74%) |
Nov 26, 2019 | 20.29 | 20.53 | 19.73 | 19.73 | 50,225 | -0.39(-1.96%) |
Nov 25, 2019 | 19.08 | 20.22 | 19.08 | 20.12 | 66,706 | +1.10(+5.78%) |
Nov 22, 2019 | 19.33 | 19.55 | 18.40 | 19.02 | 74,700 | -0.18(-0.94%) |
Nov 21, 2019 | 18.96 | 19.24 | 18.55 | 19.20 | 59,124 | +0.38(+2.02%) |
Nov 20, 2019 | 18.75 | 19.50 | 18.50 | 18.82 | 67,480 | +0.18(+0.97%) |
Nov 19, 2019 | 17.85 | 18.68 | 17.85 | 18.64 | 35,886 | +0.94(+5.31%) |
Nov 18, 2019 | 18.03 | 18.03 | 17.50 | 17.70 | 61,442 | -0.54(-2.96%) |
Nov 15, 2019 | 18.53 | 18.71 | 18.10 | 18.24 | 30,900 | -0.10(-0.55%) |
Nov 14, 2019 | 18.39 | 18.63 | 18.14 | 18.34 | 26,224 | -0.08(-0.43%) |
Nov 13, 2019 | 18.26 | 18.58 | 18.05 | 18.42 | 34,717 | +0.03(+0.16%) |
Nov 12, 2019 | 18.46 | 18.77 | 18.21 | 18.39 | 30,334 | -0.03(-0.16%) |
Nov 11, 2019 | 19.15 | 19.15 | 18.27 | 18.42 | 46,796 | -0.52(-2.75%) |
Nov 08, 2019 | 18.99 | 19.38 | 18.64 | 18.94 | 28,200 | -0.07(-0.37%) |
Nov 07, 2019 | 19.22 | 19.72 | 18.90 | 19.01 | 23,576 | +0.00(+0.00%) |
Nov 06, 2019 | 20.28 | 21.19 | 18.20 | 19.01 | 74,108 | -1.27(-6.26%) |
Nov 05, 2019 | 19.38 | 20.33 | 19.20 | 20.28 | 47,513 | +0.96(+4.97%) |
Nov 04, 2019 | 19.47 | 19.61 | 19.20 | 19.32 | 21,180 | +0.07(+0.36%) |