Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.95 | 19.33 | 18.56 | 18.63 | 565,596 | -0.48(-2.49%) |
Jan 30, 2020 | 18.95 | 19.29 | 18.53 | 19.11 | 663,484 | +0.04(+0.20%) |
Jan 29, 2020 | 19.04 | 19.19 | 18.95 | 19.07 | 399,887 | +0.07(+0.37%) |
Jan 28, 2020 | 19.23 | 19.45 | 18.90 | 19.00 | 518,798 | -0.08(-0.44%) |
Jan 27, 2020 | 19.27 | 19.33 | 18.99 | 19.08 | 567,445 | -0.36(-1.85%) |
Jan 24, 2020 | 19.83 | 19.94 | 19.36 | 19.44 | 526,740 | -0.48(-2.42%) |
Jan 23, 2020 | 19.79 | 20.12 | 19.36 | 19.93 | 809,201 | +0.13(+0.65%) |
Jan 22, 2020 | 20.44 | 20.49 | 19.66 | 19.80 | 757,108 | -0.60(-2.96%) |
Jan 21, 2020 | 20.81 | 20.94 | 20.40 | 20.40 | 657,926 | -0.37(-1.80%) |
Jan 17, 2020 | 21.13 | 21.13 | 20.77 | 20.78 | 989,600 | -0.20(-0.95%) |
Jan 16, 2020 | 21.12 | 21.21 | 20.87 | 20.97 | 528,209 | -0.12(-0.58%) |
Jan 15, 2020 | 20.59 | 21.15 | 20.49 | 21.10 | 675,617 | +0.48(+2.31%) |
Jan 14, 2020 | 20.56 | 20.71 | 20.44 | 20.62 | 658,705 | +0.23(+1.10%) |
Jan 13, 2020 | 20.25 | 20.48 | 19.98 | 20.40 | 833,716 | +0.06(+0.32%) |
Jan 10, 2020 | 20.37 | 20.37 | 19.91 | 20.33 | 323,753 | -0.04(-0.19%) |
Jan 09, 2020 | 20.52 | 20.52 | 20.28 | 20.37 | 246,155 | -0.10(-0.50%) |
Jan 08, 2020 | 20.54 | 20.67 | 20.40 | 20.47 | 559,041 | -0.12(-0.56%) |
Jan 07, 2020 | 20.59 | 20.75 | 20.47 | 20.59 | 521,396 | -0.10(-0.50%) |
Jan 06, 2020 | 20.31 | 20.78 | 20.25 | 20.69 | 515,793 | +0.46(+2.29%) |
Jan 03, 2020 | 20.23 | 20.37 | 20.06 | 20.23 | 564,819 | +0.14(+0.70%) |
Jan 02, 2020 | 19.86 | 20.14 | 19.86 | 20.09 | 642,629 | +0.26(+1.30%) |
Dec 31, 2019 | 19.95 | 20.37 | 19.80 | 19.83 | 466,901 | -0.15(-0.77%) |
Dec 30, 2019 | 20.27 | 20.36 | 19.93 | 19.98 | 802,226 | -0.42(-2.05%) |
Dec 27, 2019 | 20.69 | 20.70 | 20.28 | 20.40 | 524,875 | -0.28(-1.37%) |
Dec 26, 2019 | 20.58 | 20.81 | 20.40 | 20.68 | 652,385 | +0.15(+0.75%) |
Dec 24, 2019 | 20.38 | 20.53 | 20.24 | 20.53 | 247,905 | +0.23(+1.11%) |
Dec 23, 2019 | 19.64 | 20.32 | 19.60 | 20.31 | 782,563 | +0.75(+3.82%) |
Dec 20, 2019 | 19.57 | 19.73 | 19.07 | 19.56 | 2,213,894 | +0.06(+0.30%) |
Dec 19, 2019 | 19.69 | 19.82 | 19.37 | 19.50 | 568,324 | -0.08(-0.39%) |
Dec 18, 2019 | 19.77 | 19.89 | 19.51 | 19.58 | 701,295 | -0.22(-1.10%) |
Dec 17, 2019 | 19.53 | 19.93 | 19.53 | 19.80 | 983,274 | +0.20(+1.00%) |
Dec 16, 2019 | 19.53 | 19.87 | 19.39 | 19.60 | 670,486 | +0.16(+0.85%) |
Dec 13, 2019 | 19.75 | 19.84 | 19.27 | 19.44 | 1,658,245 | -0.33(-1.69%) |
Dec 12, 2019 | 19.77 | 20.25 | 19.69 | 19.77 | 573,331 | -0.01(-0.07%) |
Dec 11, 2019 | 20.11 | 20.25 | 19.48 | 19.78 | 695,278 | -0.26(-1.32%) |
Dec 10, 2019 | 19.90 | 20.59 | 19.90 | 20.05 | 1,168,808 | +0.15(+0.78%) |
Dec 09, 2019 | 19.56 | 19.95 | 19.44 | 19.89 | 876,746 | +0.25(+1.28%) |
Dec 06, 2019 | 19.89 | 20.02 | 19.47 | 19.64 | 853,291 | -0.21(-1.04%) |
Dec 05, 2019 | 20.13 | 20.23 | 19.83 | 19.85 | 408,291 | -0.18(-0.90%) |
Dec 04, 2019 | 20.40 | 20.49 | 19.79 | 20.03 | 482,906 | -0.26(-1.30%) |
Dec 03, 2019 | 20.41 | 20.54 | 20.15 | 20.29 | 629,943 | -0.20(-0.97%) |
Dec 02, 2019 | 20.53 | 20.74 | 20.47 | 20.49 | 625,812 | +0.08(+0.41%) |
Nov 29, 2019 | 20.64 | 20.79 | 20.41 | 20.41 | 449,804 | -0.09(-0.44%) |
Nov 27, 2019 | 20.43 | 20.72 | 20.23 | 20.50 | 1,091,715 | +0.10(+0.47%) |
Nov 26, 2019 | 20.59 | 20.72 | 20.36 | 20.40 | 400,426 | -0.16(-0.78%) |
Nov 25, 2019 | 20.34 | 20.82 | 20.34 | 20.56 | 460,998 | +0.24(+1.20%) |
Nov 22, 2019 | 20.09 | 20.38 | 19.95 | 20.32 | 537,620 | +0.32(+1.58%) |
Nov 21, 2019 | 19.80 | 20.20 | 19.62 | 20.00 | 664,350 | -0.05(-0.22%) |
Nov 20, 2019 | 20.03 | 20.18 | 19.83 | 20.05 | 435,016 | -0.01(-0.03%) |
Nov 19, 2019 | 20.45 | 20.56 | 20.02 | 20.05 | 287,573 | -0.47(-2.29%) |
Nov 18, 2019 | 21.35 | 21.55 | 20.43 | 20.52 | 433,744 | -0.86(-4.00%) |
Nov 15, 2019 | 21.40 | 21.59 | 21.29 | 21.38 | 519,590 | +0.11(+0.51%) |
Nov 14, 2019 | 20.83 | 21.59 | 20.76 | 21.27 | 926,730 | +0.53(+2.58%) |
Nov 13, 2019 | 20.32 | 20.90 | 20.16 | 20.74 | 646,341 | +0.46(+2.25%) |
Nov 12, 2019 | 20.36 | 20.75 | 20.18 | 20.28 | 443,130 | -0.03(-0.13%) |
Nov 11, 2019 | 20.54 | 20.54 | 20.04 | 20.31 | 829,568 | -0.24(-1.19%) |
Nov 08, 2019 | 20.59 | 20.79 | 20.40 | 20.55 | 580,517 | -0.08(-0.37%) |
Nov 07, 2019 | 20.97 | 21.23 | 20.50 | 20.63 | 606,338 | -0.38(-1.81%) |
Nov 06, 2019 | 22.29 | 22.31 | 20.90 | 21.01 | 576,201 | -1.24(-5.55%) |
Nov 05, 2019 | 23.17 | 23.22 | 21.76 | 22.24 | 1,452,233 | -0.86(-3.72%) |
Nov 04, 2019 | 22.78 | 23.41 | 22.77 | 23.10 | 509,113 | +0.35(+1.56%) |