Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.73 | 18.79 | 18.18 | 18.38 | 24,963,000 | -0.50(-2.65%) |
Jan 30, 2020 | 18.81 | 18.97 | 18.58 | 18.88 | 17,157,784 | -0.02(-0.11%) |
Jan 29, 2020 | 19.15 | 19.27 | 18.93 | 18.90 | 18,138,352 | -0.09(-0.47%) |
Jan 28, 2020 | 18.80 | 19.11 | 18.70 | 18.99 | 23,573,706 | +0.37(+1.99%) |
Jan 27, 2020 | 18.47 | 18.77 | 18.27 | 18.62 | 19,036,622 | -0.43(-2.26%) |
Jan 24, 2020 | 19.71 | 19.75 | 18.84 | 19.05 | 32,866,600 | -0.20(-1.04%) |
Jan 23, 2020 | 19.18 | 19.43 | 18.91 | 19.25 | 24,786,020 | +0.15(+0.79%) |
Jan 22, 2020 | 19.23 | 19.53 | 19.06 | 19.10 | 23,390,932 | +0.10(+0.53%) |
Jan 21, 2020 | 19.02 | 19.25 | 18.77 | 19.00 | 24,775,548 | -0.11(-0.58%) |
Jan 17, 2020 | 19.10 | 19.29 | 18.76 | 19.11 | 46,317,200 | +0.86(+4.71%) |
Jan 16, 2020 | 18.02 | 18.41 | 17.78 | 18.25 | 27,050,628 | +0.06(+0.33%) |
Jan 15, 2020 | 18.00 | 18.52 | 17.97 | 18.19 | 23,354,578 | +0.20(+1.11%) |
Jan 14, 2020 | 17.99 | 18.09 | 17.67 | 17.99 | 25,390,112 | -0.01(-0.06%) |
Jan 13, 2020 | 17.48 | 18.00 | 17.30 | 18.00 | 22,393,814 | +0.59(+3.39%) |
Jan 10, 2020 | 17.66 | 17.73 | 17.28 | 17.41 | 25,643,200 | -0.04(-0.23%) |
Jan 09, 2020 | 17.29 | 17.93 | 17.04 | 17.45 | 62,714,088 | +0.78(+4.68%) |
Jan 08, 2020 | 16.98 | 17.01 | 16.65 | 16.67 | 15,600,972 | -0.36(-2.11%) |
Jan 07, 2020 | 16.87 | 17.07 | 16.55 | 17.03 | 21,173,536 | +0.25(+1.49%) |
Jan 06, 2020 | 16.65 | 16.79 | 16.41 | 16.78 | 15,952,614 | +0.03(+0.18%) |
Jan 03, 2020 | 16.43 | 17.10 | 16.35 | 16.75 | 19,783,600 | -0.03(-0.18%) |
Jan 02, 2020 | 16.62 | 16.95 | 16.46 | 16.78 | 26,062,670 | +0.45(+2.76%) |
Dec 31, 2019 | 15.78 | 16.35 | 15.77 | 16.33 | 18,055,200 | +0.44(+2.77%) |
Dec 30, 2019 | 16.05 | 16.17 | 15.68 | 15.89 | 15,608,237 | -0.14(-0.87%) |
Dec 27, 2019 | 16.08 | 16.18 | 15.78 | 16.03 | 15,000,000 | +0.06(+0.38%) |
Dec 26, 2019 | 15.60 | 16.18 | 15.50 | 15.97 | 22,685,834 | +0.36(+2.31%) |
Dec 24, 2019 | 15.53 | 15.65 | 15.38 | 15.61 | 8,907,800 | +0.12(+0.77%) |
Dec 23, 2019 | 15.55 | 15.59 | 15.23 | 15.49 | 19,963,220 | -0.06(-0.39%) |
Dec 20, 2019 | 15.54 | 15.74 | 15.29 | 15.55 | 24,978,300 | +0.09(+0.58%) |
Dec 19, 2019 | 15.05 | 15.47 | 15.00 | 15.46 | 21,114,352 | +0.35(+2.32%) |
Dec 18, 2019 | 15.07 | 15.39 | 15.06 | 15.11 | 16,819,976 | +0.01(+0.07%) |
Dec 17, 2019 | 15.10 | 15.42 | 15.05 | 15.10 | 23,282,878 | -0.01(-0.07%) |
Dec 16, 2019 | 15.21 | 15.23 | 14.85 | 15.11 | 27,285,312 | +0.02(+0.13%) |
Dec 13, 2019 | 14.75 | 15.19 | 14.58 | 15.09 | 27,837,400 | +0.64(+4.43%) |
Dec 12, 2019 | 14.16 | 14.47 | 14.07 | 14.45 | 16,423,148 | +0.22(+1.55%) |
Dec 11, 2019 | 14.01 | 14.25 | 13.96 | 14.23 | 11,696,870 | +0.14(+0.99%) |
Dec 10, 2019 | 14.23 | 14.33 | 13.97 | 14.09 | 20,375,036 | -0.14(-0.98%) |
Dec 09, 2019 | 14.64 | 14.89 | 14.21 | 14.23 | 20,197,202 | -0.51(-3.46%) |
Dec 06, 2019 | 14.86 | 14.95 | 14.70 | 14.74 | 11,223,600 | +0.06(+0.41%) |
Dec 05, 2019 | 15.05 | 15.16 | 14.66 | 14.68 | 11,970,821 | -0.32(-2.13%) |
Dec 04, 2019 | 14.99 | 15.08 | 14.81 | 15.00 | 11,201,766 | +0.08(+0.54%) |
Dec 03, 2019 | 14.22 | 14.98 | 14.16 | 14.92 | 19,239,560 | +0.32(+2.19%) |
Dec 02, 2019 | 15.25 | 15.28 | 14.54 | 14.60 | 25,282,044 | -0.65(-4.26%) |
Nov 29, 2019 | 15.23 | 15.36 | 15.19 | 15.25 | 6,311,100 | -0.10(-0.65%) |
Nov 27, 2019 | 15.53 | 15.53 | 15.23 | 15.35 | 11,531,600 | -0.11(-0.71%) |
Nov 26, 2019 | 15.46 | 15.55 | 15.16 | 15.46 | 20,537,256 | -0.04(-0.26%) |
Nov 25, 2019 | 15.59 | 15.90 | 15.49 | 15.50 | 25,666,864 | +0.24(+1.57%) |
Nov 22, 2019 | 15.18 | 15.50 | 15.01 | 15.26 | 20,997,300 | +0.18(+1.19%) |
Nov 21, 2019 | 15.33 | 15.63 | 15.06 | 15.08 | 21,546,044 | -0.23(-1.50%) |
Nov 20, 2019 | 15.07 | 15.52 | 15.01 | 15.31 | 20,996,550 | +0.15(+0.99%) |
Nov 19, 2019 | 14.58 | 15.26 | 14.39 | 15.16 | 24,825,036 | +0.47(+3.20%) |
Nov 18, 2019 | 14.08 | 14.74 | 14.04 | 14.69 | 33,294,332 | +0.75(+5.38%) |
Nov 15, 2019 | 14.48 | 14.60 | 13.50 | 13.94 | 33,510,200 | -0.43(-2.99%) |
Nov 14, 2019 | 14.42 | 14.59 | 14.21 | 14.37 | 16,340,505 | -0.10(-0.69%) |
Nov 13, 2019 | 14.38 | 14.64 | 14.34 | 14.47 | 8,441,384 | +0.09(+0.63%) |
Nov 12, 2019 | 14.38 | 14.64 | 14.32 | 14.38 | 13,013,252 | +0.01(+0.07%) |
Nov 11, 2019 | 14.13 | 14.41 | 13.96 | 14.37 | 13,118,350 | +0.18(+1.27%) |
Nov 08, 2019 | 14.18 | 14.52 | 14.09 | 14.19 | 14,253,100 | +0.03(+0.21%) |
Nov 07, 2019 | 14.41 | 14.70 | 14.14 | 14.16 | 17,180,520 | -0.25(-1.73%) |
Nov 06, 2019 | 14.87 | 14.88 | 14.23 | 14.41 | 23,008,052 | -0.40(-2.70%) |
Nov 05, 2019 | 15.32 | 15.35 | 14.81 | 14.81 | 18,628,900 | -0.54(-3.52%) |
Nov 04, 2019 | 15.31 | 15.38 | 15.15 | 15.35 | 17,364,060 | +0.17(+1.12%) |