Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.80 | 19.16 | 18.72 | 18.90 | 3,814,112 | +0.11(+0.59%) |
Jan 30, 2020 | 18.77 | 19.11 | 18.44 | 18.79 | 3,193,435 | +0.23(+1.25%) |
Jan 29, 2020 | 18.19 | 18.57 | 18.05 | 18.56 | 2,774,898 | +0.34(+1.89%) |
Jan 28, 2020 | 18.81 | 18.96 | 17.93 | 18.21 | 4,296,100 | -1.05(-5.45%) |
Jan 27, 2020 | 19.86 | 19.93 | 19.06 | 19.26 | 2,406,970 | -0.21(-1.10%) |
Jan 24, 2020 | 18.80 | 19.58 | 18.76 | 19.48 | 3,138,353 | +0.77(+4.12%) |
Jan 23, 2020 | 18.81 | 19.22 | 18.58 | 18.70 | 2,517,200 | -0.42(-2.18%) |
Jan 22, 2020 | 19.08 | 19.20 | 18.77 | 19.12 | 1,450,407 | +0.03(+0.15%) |
Jan 21, 2020 | 18.94 | 19.27 | 18.84 | 19.09 | 2,483,988 | +0.17(+0.88%) |
Jan 17, 2020 | 19.10 | 19.27 | 18.65 | 18.93 | 3,614,282 | -0.23(-1.21%) |
Jan 16, 2020 | 19.19 | 19.22 | 18.84 | 19.16 | 3,232,135 | -0.18(-0.91%) |
Jan 15, 2020 | 19.51 | 19.51 | 18.87 | 19.34 | 3,397,988 | -0.02(-0.10%) |
Jan 14, 2020 | 18.91 | 19.40 | 18.82 | 19.35 | 3,320,260 | +0.19(+0.97%) |
Jan 13, 2020 | 19.95 | 19.99 | 19.12 | 19.17 | 2,781,405 | -1.13(-5.58%) |
Jan 10, 2020 | 20.05 | 20.51 | 20.05 | 20.30 | 2,956,728 | +0.32(+1.63%) |
Jan 09, 2020 | 19.70 | 20.26 | 19.70 | 19.98 | 3,043,430 | -0.02(-0.09%) |
Jan 08, 2020 | 20.98 | 20.98 | 19.71 | 20.00 | 4,608,000 | -0.88(-4.22%) |
Jan 07, 2020 | 20.97 | 21.05 | 20.68 | 20.88 | 3,156,873 | -0.21(-1.01%) |
Jan 06, 2020 | 22.00 | 22.00 | 20.63 | 21.09 | 4,084,338 | +0.06(+0.31%) |
Jan 03, 2020 | 21.77 | 21.97 | 20.91 | 21.03 | 3,261,806 | -0.04(-0.18%) |
Jan 02, 2020 | 20.89 | 21.26 | 20.74 | 21.06 | 2,523,971 | +0.32(+1.57%) |
Dec 31, 2019 | 20.93 | 21.03 | 20.52 | 20.74 | 1,939,050 | +0.08(+0.40%) |
Dec 30, 2019 | 20.31 | 20.75 | 20.24 | 20.65 | 2,091,371 | +0.28(+1.37%) |
Dec 27, 2019 | 20.52 | 20.73 | 20.22 | 20.38 | 1,993,343 | -0.03(-0.14%) |
Dec 26, 2019 | 20.42 | 20.89 | 20.13 | 20.40 | 2,401,573 | +0.16(+0.78%) |
Dec 24, 2019 | 19.39 | 20.39 | 19.29 | 20.25 | 2,378,245 | +1.22(+6.39%) |
Dec 23, 2019 | 18.52 | 19.13 | 18.51 | 19.03 | 2,004,206 | +0.58(+3.17%) |
Dec 20, 2019 | 18.83 | 18.89 | 18.44 | 18.45 | 4,270,004 | -0.32(-1.73%) |
Dec 19, 2019 | 18.57 | 18.92 | 18.53 | 18.77 | 2,776,695 | +0.32(+1.71%) |
Dec 18, 2019 | 18.09 | 18.48 | 18.06 | 18.45 | 2,060,539 | +0.37(+2.05%) |
Dec 17, 2019 | 18.17 | 18.30 | 18.01 | 18.08 | 2,180,594 | -0.17(-0.92%) |
Dec 16, 2019 | 18.51 | 18.56 | 18.06 | 18.25 | 3,185,466 | -0.26(-1.40%) |
Dec 13, 2019 | 18.15 | 18.61 | 17.92 | 18.51 | 5,546,223 | -0.25(-1.34%) |
Dec 12, 2019 | 19.49 | 19.61 | 18.59 | 18.76 | 3,753,611 | -0.27(-1.41%) |
Dec 11, 2019 | 18.68 | 19.16 | 18.54 | 19.03 | 4,770,989 | +1.14(+6.38%) |
Dec 10, 2019 | 18.24 | 18.24 | 17.64 | 17.89 | 2,776,151 | +0.49(+2.83%) |
Dec 09, 2019 | 17.68 | 17.72 | 17.29 | 17.40 | 2,706,136 | -0.03(-0.16%) |
Dec 06, 2019 | 17.88 | 17.90 | 17.40 | 17.42 | 4,191,796 | -0.99(-5.39%) |
Dec 05, 2019 | 17.80 | 18.76 | 17.77 | 18.42 | 3,467,949 | +0.04(+0.20%) |
Dec 04, 2019 | 18.47 | 18.54 | 17.88 | 18.38 | 2,504,458 | -0.16(-0.85%) |
Dec 03, 2019 | 18.32 | 18.80 | 18.27 | 18.54 | 3,957,769 | +0.97(+5.49%) |
Dec 02, 2019 | 17.40 | 17.64 | 17.30 | 17.57 | 2,590,357 | -0.10(-0.58%) |
Nov 29, 2019 | 17.22 | 17.80 | 17.15 | 17.67 | 1,836,388 | +0.51(+2.97%) |
Nov 27, 2019 | 17.05 | 17.28 | 16.88 | 17.16 | 2,617,718 | -0.29(-1.65%) |
Nov 26, 2019 | 16.93 | 17.54 | 16.75 | 17.45 | 3,939,163 | +0.44(+2.56%) |
Nov 25, 2019 | 17.16 | 17.55 | 17.01 | 17.02 | 3,118,241 | -0.76(-4.28%) |
Nov 22, 2019 | 17.77 | 17.93 | 17.63 | 17.78 | 1,502,225 | -0.01(-0.05%) |
Nov 21, 2019 | 18.05 | 18.23 | 17.76 | 17.79 | 2,482,480 | -0.47(-2.59%) |
Nov 20, 2019 | 18.11 | 18.40 | 17.83 | 18.26 | 2,131,718 | +0.13(+0.72%) |
Nov 19, 2019 | 18.11 | 18.53 | 18.06 | 18.13 | 1,870,487 | -0.29(-1.56%) |
Nov 18, 2019 | 18.03 | 18.45 | 18.03 | 18.42 | 1,581,119 | +0.26(+1.43%) |
Nov 15, 2019 | 18.47 | 18.53 | 18.09 | 18.16 | 1,655,087 | -0.48(-2.59%) |
Nov 14, 2019 | 18.52 | 18.78 | 18.43 | 18.64 | 1,748,252 | +0.31(+1.67%) |
Nov 13, 2019 | 18.26 | 18.63 | 18.16 | 18.33 | 2,456,923 | +0.45(+2.54%) |
Nov 12, 2019 | 17.57 | 17.96 | 17.23 | 17.88 | 2,208,215 | +0.21(+1.21%) |
Nov 11, 2019 | 17.62 | 17.88 | 17.50 | 17.67 | 2,248,884 | -0.05(-0.26%) |
Nov 08, 2019 | 17.54 | 18.02 | 17.52 | 17.71 | 2,351,852 | -0.06(-0.37%) |
Nov 07, 2019 | 18.39 | 18.40 | 17.56 | 17.78 | 3,530,636 | -0.75(-4.06%) |
Nov 06, 2019 | 18.28 | 18.75 | 18.19 | 18.53 | 2,278,200 | +0.07(+0.40%) |
Nov 05, 2019 | 18.43 | 18.69 | 18.22 | 18.45 | 3,982,693 | -0.94(-4.83%) |
Nov 04, 2019 | 19.71 | 19.76 | 19.30 | 19.39 | 2,030,292 | -0.67(-3.33%) |