Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.28 | 18.28 | 17.60 | 17.71 | 2,098,230 | -0.71(-3.87%) |
Jan 30, 2020 | 18.10 | 18.42 | 17.95 | 18.42 | 1,363,564 | -0.07(-0.37%) |
Jan 29, 2020 | 18.92 | 19.01 | 18.44 | 18.49 | 1,108,761 | -0.34(-1.79%) |
Jan 28, 2020 | 18.74 | 19.05 | 18.32 | 18.83 | 1,451,971 | +0.26(+1.39%) |
Jan 27, 2020 | 18.70 | 18.86 | 18.18 | 18.57 | 1,421,756 | -0.72(-3.75%) |
Jan 24, 2020 | 19.80 | 19.81 | 19.03 | 19.29 | 1,539,200 | -0.45(-2.26%) |
Jan 23, 2020 | 19.61 | 19.86 | 18.93 | 19.74 | 1,366,184 | +0.08(+0.40%) |
Jan 22, 2020 | 20.03 | 20.12 | 19.52 | 19.66 | 1,579,046 | -0.28(-1.39%) |
Jan 21, 2020 | 20.07 | 20.13 | 19.88 | 19.94 | 1,351,171 | -0.33(-1.61%) |
Jan 17, 2020 | 20.58 | 20.67 | 20.19 | 20.26 | 1,328,175 | -0.32(-1.54%) |
Jan 16, 2020 | 20.24 | 20.69 | 20.07 | 20.58 | 1,909,109 | +0.55(+2.77%) |
Jan 15, 2020 | 20.10 | 20.34 | 19.83 | 20.03 | 1,993,717 | -0.17(-0.83%) |
Jan 14, 2020 | 18.71 | 20.30 | 18.68 | 20.19 | 3,472,419 | +1.54(+8.28%) |
Jan 13, 2020 | 18.58 | 18.72 | 18.20 | 18.65 | 1,762,660 | +0.12(+0.64%) |
Jan 10, 2020 | 18.80 | 18.85 | 18.52 | 18.53 | 1,641,531 | -0.33(-1.73%) |
Jan 09, 2020 | 18.94 | 18.94 | 18.35 | 18.86 | 2,068,428 | +0.02(+0.11%) |
Jan 08, 2020 | 18.90 | 18.93 | 18.53 | 18.84 | 1,917,392 | -0.09(-0.47%) |
Jan 07, 2020 | 19.06 | 19.06 | 18.55 | 18.93 | 1,820,975 | -0.13(-0.67%) |
Jan 06, 2020 | 18.84 | 19.10 | 18.49 | 19.06 | 1,416,401 | +0.13(+0.68%) |
Jan 03, 2020 | 18.77 | 18.99 | 18.50 | 18.93 | 2,221,471 | -0.04(-0.21%) |
Jan 02, 2020 | 18.77 | 18.98 | 18.53 | 18.97 | 1,766,265 | +0.28(+1.48%) |
Dec 31, 2019 | 18.25 | 18.82 | 18.21 | 18.69 | 1,736,891 | +0.40(+2.16%) |
Dec 30, 2019 | 17.83 | 18.53 | 17.75 | 18.29 | 2,408,689 | +0.35(+1.93%) |
Dec 27, 2019 | 18.57 | 18.59 | 17.87 | 17.95 | 1,573,243 | -0.55(-3.00%) |
Dec 26, 2019 | 18.35 | 18.61 | 18.17 | 18.50 | 1,396,036 | +0.22(+1.19%) |
Dec 24, 2019 | 19.28 | 19.28 | 18.20 | 18.28 | 1,810,432 | -0.80(-4.20%) |
Dec 23, 2019 | 18.29 | 19.10 | 18.11 | 19.09 | 2,439,082 | +0.91(+5.01%) |
Dec 20, 2019 | 17.81 | 18.19 | 17.58 | 18.18 | 4,099,989 | +0.40(+2.23%) |
Dec 19, 2019 | 17.52 | 17.80 | 17.28 | 17.78 | 2,117,552 | +0.27(+1.53%) |
Dec 18, 2019 | 17.37 | 17.92 | 17.37 | 17.51 | 2,005,259 | +0.03(+0.17%) |
Dec 17, 2019 | 17.40 | 17.61 | 17.25 | 17.48 | 1,986,882 | +0.06(+0.34%) |
Dec 16, 2019 | 17.29 | 17.66 | 17.13 | 17.42 | 1,590,404 | +0.36(+2.09%) |
Dec 13, 2019 | 17.57 | 17.71 | 16.99 | 17.07 | 2,647,865 | -0.42(-2.38%) |
Dec 12, 2019 | 16.76 | 17.55 | 16.71 | 17.48 | 3,010,455 | +0.84(+5.06%) |
Dec 11, 2019 | 16.26 | 16.81 | 16.21 | 16.64 | 2,561,617 | +0.48(+2.94%) |
Dec 10, 2019 | 15.95 | 16.30 | 15.89 | 16.17 | 2,821,238 | +0.23(+1.43%) |
Dec 09, 2019 | 16.19 | 16.34 | 15.91 | 15.94 | 3,910,663 | -0.41(-2.48%) |
Dec 06, 2019 | 16.46 | 16.70 | 16.23 | 16.34 | 1,995,798 | +0.22(+1.35%) |
Dec 05, 2019 | 16.68 | 16.85 | 16.04 | 16.13 | 2,372,077 | -0.38(-2.28%) |
Dec 04, 2019 | 16.50 | 16.98 | 16.48 | 16.50 | 2,963,308 | +0.01(+0.06%) |
Dec 03, 2019 | 16.49 | 16.56 | 16.10 | 16.49 | 2,553,742 | -0.35(-2.06%) |
Dec 02, 2019 | 17.27 | 17.65 | 16.78 | 16.84 | 1,998,175 | -0.32(-1.89%) |
Nov 29, 2019 | 17.33 | 17.48 | 17.05 | 17.16 | 682,623 | -0.28(-1.58%) |
Nov 27, 2019 | 17.49 | 17.98 | 17.31 | 17.44 | 2,147,145 | +0.07(+0.39%) |
Nov 26, 2019 | 17.87 | 17.91 | 17.21 | 17.37 | 8,368,279 | -0.49(-2.75%) |
Nov 25, 2019 | 17.61 | 18.30 | 17.47 | 17.86 | 2,088,803 | +0.31(+1.79%) |
Nov 22, 2019 | 17.37 | 17.81 | 17.27 | 17.55 | 1,690,708 | +0.32(+1.89%) |
Nov 21, 2019 | 17.25 | 17.40 | 16.81 | 17.22 | 2,048,526 | +0.06(+0.34%) |
Nov 20, 2019 | 17.03 | 17.35 | 16.64 | 17.16 | 2,369,892 | -0.02(-0.11%) |
Nov 19, 2019 | 17.12 | 17.34 | 16.78 | 17.18 | 2,013,411 | +0.11(+0.63%) |
Nov 18, 2019 | 17.80 | 17.84 | 16.76 | 17.07 | 2,624,509 | -0.93(-5.14%) |
Nov 15, 2019 | 18.08 | 18.48 | 17.96 | 18.00 | 1,793,233 | +0.09(+0.49%) |
Nov 14, 2019 | 17.41 | 18.15 | 17.41 | 17.91 | 2,218,864 | +0.34(+1.96%) |
Nov 13, 2019 | 18.03 | 18.03 | 17.48 | 17.57 | 2,958,049 | -0.66(-3.62%) |
Nov 12, 2019 | 18.54 | 18.83 | 18.19 | 18.23 | 2,442,952 | -0.36(-1.96%) |
Nov 11, 2019 | 18.27 | 18.63 | 17.85 | 18.59 | 3,840,034 | +0.09(+0.48%) |
Nov 08, 2019 | 18.32 | 18.66 | 17.83 | 18.50 | 2,204,352 | -0.05(-0.27%) |
Nov 07, 2019 | 18.47 | 19.05 | 18.46 | 18.55 | 2,095,355 | +0.49(+2.72%) |
Nov 06, 2019 | 18.69 | 18.85 | 18.00 | 18.06 | 3,195,405 | -0.79(-4.18%) |
Nov 05, 2019 | 19.00 | 19.64 | 18.75 | 18.85 | 2,459,582 | -0.16(-0.83%) |
Nov 04, 2019 | 18.47 | 19.28 | 18.31 | 19.00 | 3,385,465 | +0.71(+3.87%) |