Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.84 | 22.00 | 21.55 | 21.56 | 947,005 | -0.43(-1.97%) |
Jan 30, 2020 | 22.37 | 22.53 | 21.75 | 22.00 | 999,928 | -0.62(-2.75%) |
Jan 29, 2020 | 23.29 | 23.38 | 22.56 | 22.62 | 1,130,140 | -0.69(-2.96%) |
Jan 28, 2020 | 23.29 | 23.60 | 23.20 | 23.31 | 2,012,070 | +0.50(+2.19%) |
Jan 27, 2020 | 22.28 | 23.08 | 22.20 | 22.81 | 1,855,976 | +0.26(+1.13%) |
Jan 24, 2020 | 23.13 | 23.23 | 22.47 | 22.56 | 944,781 | -0.58(-2.49%) |
Jan 23, 2020 | 23.04 | 23.15 | 22.82 | 23.13 | 711,814 | +0.08(+0.33%) |
Jan 22, 2020 | 22.96 | 23.09 | 22.70 | 23.06 | 820,193 | +0.19(+0.83%) |
Jan 21, 2020 | 22.51 | 22.87 | 22.42 | 22.87 | 719,542 | +0.30(+1.34%) |
Jan 17, 2020 | 22.96 | 22.96 | 22.52 | 22.56 | 749,258 | -0.28(-1.24%) |
Jan 16, 2020 | 22.62 | 22.85 | 22.57 | 22.85 | 754,080 | +0.41(+1.81%) |
Jan 15, 2020 | 22.29 | 22.55 | 22.24 | 22.44 | 884,873 | +0.13(+0.59%) |
Jan 14, 2020 | 22.32 | 22.56 | 22.22 | 22.31 | 631,311 | -0.01(-0.04%) |
Jan 13, 2020 | 22.00 | 22.35 | 21.93 | 22.32 | 1,300,855 | +0.39(+1.76%) |
Jan 10, 2020 | 21.85 | 22.02 | 21.64 | 21.93 | 929,423 | +0.14(+0.65%) |
Jan 09, 2020 | 21.85 | 22.06 | 21.64 | 21.79 | 744,802 | +0.11(+0.52%) |
Jan 08, 2020 | 21.60 | 21.84 | 21.58 | 21.68 | 943,895 | +0.14(+0.66%) |
Jan 07, 2020 | 21.89 | 22.00 | 21.49 | 21.54 | 693,629 | -0.43(-1.98%) |
Jan 06, 2020 | 21.82 | 22.00 | 21.67 | 21.97 | 751,802 | -0.05(-0.21%) |
Jan 03, 2020 | 21.60 | 22.06 | 21.55 | 22.02 | 919,361 | +0.13(+0.60%) |
Jan 02, 2020 | 22.07 | 22.19 | 21.51 | 21.89 | 837,166 | -0.15(-0.69%) |
Dec 31, 2019 | 21.75 | 22.14 | 21.75 | 22.04 | 722,991 | +0.26(+1.21%) |
Dec 30, 2019 | 21.82 | 21.93 | 21.65 | 21.77 | 701,979 | -0.05(-0.22%) |
Dec 27, 2019 | 21.89 | 21.89 | 21.68 | 21.82 | 317,222 | -0.03(-0.13%) |
Dec 26, 2019 | 21.83 | 22.05 | 21.78 | 21.85 | 366,524 | +0.06(+0.26%) |
Dec 24, 2019 | 21.64 | 21.87 | 21.53 | 21.79 | 387,021 | +0.21(+0.96%) |
Dec 23, 2019 | 21.40 | 21.63 | 21.18 | 21.58 | 658,761 | +0.32(+1.51%) |
Dec 20, 2019 | 21.38 | 21.46 | 21.21 | 21.26 | 2,425,398 | -0.09(-0.40%) |
Dec 19, 2019 | 21.69 | 21.72 | 21.20 | 21.35 | 628,678 | -0.25(-1.18%) |
Dec 18, 2019 | 21.51 | 21.61 | 21.43 | 21.60 | 447,077 | +0.21(+0.97%) |
Dec 17, 2019 | 21.38 | 21.54 | 21.23 | 21.39 | 538,215 | -0.05(-0.22%) |
Dec 16, 2019 | 21.60 | 21.74 | 21.41 | 21.44 | 696,858 | +0.04(+0.18%) |
Dec 13, 2019 | 21.43 | 21.54 | 21.20 | 21.40 | 488,278 | -0.09(-0.44%) |
Dec 12, 2019 | 21.48 | 21.72 | 21.40 | 21.50 | 639,763 | -0.04(-0.18%) |
Dec 11, 2019 | 21.65 | 21.69 | 21.53 | 21.54 | 417,480 | -0.12(-0.57%) |
Dec 10, 2019 | 21.53 | 21.72 | 21.35 | 21.66 | 566,969 | +0.04(+0.17%) |
Dec 09, 2019 | 21.69 | 21.79 | 21.48 | 21.62 | 797,403 | -0.08(-0.35%) |
Dec 06, 2019 | 21.79 | 22.19 | 21.66 | 21.70 | 1,156,722 | +0.32(+1.50%) |
Dec 05, 2019 | 21.40 | 21.52 | 21.26 | 21.38 | 1,243,169 | +0.08(+0.35%) |
Dec 04, 2019 | 20.97 | 21.48 | 20.97 | 21.30 | 1,295,385 | +0.37(+1.76%) |
Dec 03, 2019 | 20.59 | 21.10 | 20.44 | 20.93 | 521,121 | +0.19(+0.91%) |
Dec 02, 2019 | 20.97 | 21.04 | 20.60 | 20.74 | 1,088,681 | -0.13(-0.63%) |
Nov 29, 2019 | 21.11 | 21.15 | 20.83 | 20.87 | 681,577 | -0.27(-1.29%) |
Nov 27, 2019 | 21.07 | 21.34 | 20.85 | 21.15 | 457,456 | +0.35(+1.68%) |
Nov 26, 2019 | 21.30 | 21.30 | 20.65 | 20.80 | 803,669 | -0.43(-2.05%) |
Nov 25, 2019 | 20.50 | 21.24 | 20.30 | 21.23 | 1,062,198 | +0.91(+4.46%) |
Nov 22, 2019 | 20.15 | 20.54 | 20.04 | 20.33 | 747,881 | +0.30(+1.51%) |
Nov 21, 2019 | 20.16 | 20.22 | 20.00 | 20.03 | 852,920 | -0.12(-0.61%) |
Nov 20, 2019 | 20.06 | 20.26 | 19.96 | 20.15 | 1,139,803 | -0.01(-0.05%) |
Nov 19, 2019 | 20.03 | 20.33 | 19.90 | 20.16 | 742,230 | +0.20(+0.99%) |
Nov 18, 2019 | 19.34 | 19.98 | 19.34 | 19.96 | 964,197 | +0.68(+3.53%) |
Nov 15, 2019 | 18.88 | 19.35 | 18.81 | 19.28 | 1,311,996 | +0.41(+2.15%) |
Nov 14, 2019 | 18.87 | 18.90 | 18.73 | 18.87 | 764,332 | +0.02(+0.10%) |
Nov 13, 2019 | 18.66 | 18.87 | 18.59 | 18.85 | 417,619 | -0.01(-0.05%) |
Nov 12, 2019 | 18.71 | 18.95 | 18.64 | 18.86 | 487,774 | +0.10(+0.55%) |
Nov 11, 2019 | 18.69 | 18.93 | 18.69 | 18.76 | 682,584 | -0.09(-0.45%) |
Nov 08, 2019 | 18.72 | 18.89 | 18.45 | 18.84 | 1,072,094 | +0.14(+0.76%) |
Nov 07, 2019 | 18.90 | 19.00 | 18.60 | 18.70 | 498,212 | -0.09(-0.45%) |
Nov 06, 2019 | 18.85 | 18.91 | 18.74 | 18.79 | 887,870 | +0.01(+0.05%) |
Nov 05, 2019 | 18.66 | 18.88 | 18.51 | 18.78 | 726,613 | +0.24(+1.27%) |
Nov 04, 2019 | 18.18 | 18.64 | 18.07 | 18.54 | 1,202,697 | +0.59(+3.31%) |