Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.31 | 19.75 | 18.94 | 19.75 | 615,600 | +0.29(+1.46%) |
Jan 30, 2020 | 19.51 | 19.99 | 19.21 | 19.46 | 417,720 | -0.23(-1.17%) |
Jan 29, 2020 | 19.90 | 20.09 | 19.62 | 19.69 | 464,329 | -0.21(-1.06%) |
Jan 28, 2020 | 19.00 | 20.05 | 19.00 | 19.90 | 534,206 | +0.96(+5.07%) |
Jan 27, 2020 | 18.91 | 19.31 | 18.68 | 18.94 | 339,252 | -0.32(-1.66%) |
Jan 24, 2020 | 19.52 | 19.73 | 18.64 | 19.26 | 510,900 | -0.31(-1.58%) |
Jan 23, 2020 | 19.76 | 19.94 | 19.37 | 19.57 | 402,596 | -0.33(-1.66%) |
Jan 22, 2020 | 20.17 | 20.33 | 19.67 | 19.90 | 940,247 | -0.22(-1.09%) |
Jan 21, 2020 | 21.14 | 21.14 | 19.95 | 20.12 | 958,349 | -1.23(-5.78%) |
Jan 17, 2020 | 21.38 | 21.59 | 21.09 | 21.36 | 544,900 | +0.18(+0.83%) |
Jan 16, 2020 | 20.52 | 21.27 | 20.36 | 21.18 | 410,022 | +0.79(+3.87%) |
Jan 15, 2020 | 20.62 | 20.80 | 20.22 | 20.39 | 428,570 | -0.16(-0.78%) |
Jan 14, 2020 | 19.85 | 20.74 | 19.74 | 20.55 | 802,958 | +0.55(+2.75%) |
Jan 13, 2020 | 21.84 | 21.84 | 19.92 | 20.00 | 1,141,948 | -1.82(-8.34%) |
Jan 10, 2020 | 22.19 | 22.48 | 21.66 | 21.82 | 567,300 | -0.39(-1.78%) |
Jan 09, 2020 | 22.93 | 22.97 | 21.95 | 22.21 | 633,090 | -0.36(-1.62%) |
Jan 08, 2020 | 21.42 | 22.94 | 21.30 | 22.58 | 1,142,820 | +1.12(+5.22%) |
Jan 07, 2020 | 21.40 | 21.63 | 21.06 | 21.46 | 437,229 | -0.01(-0.05%) |
Jan 06, 2020 | 21.17 | 21.65 | 20.59 | 21.47 | 445,286 | +0.21(+1.01%) |
Jan 03, 2020 | 21.75 | 22.14 | 20.73 | 21.25 | 766,500 | -0.80(-3.65%) |
Jan 02, 2020 | 22.27 | 22.27 | 21.65 | 22.06 | 768,293 | +0.03(+0.14%) |
Dec 31, 2019 | 21.76 | 22.60 | 21.65 | 22.03 | 515,300 | +0.17(+0.78%) |
Dec 30, 2019 | 22.17 | 22.28 | 21.42 | 21.86 | 371,119 | -0.40(-1.80%) |
Dec 27, 2019 | 22.56 | 22.56 | 21.61 | 22.26 | 728,100 | -0.27(-1.20%) |
Dec 26, 2019 | 23.11 | 23.17 | 22.41 | 22.53 | 482,603 | -0.59(-2.55%) |
Dec 24, 2019 | 23.15 | 23.32 | 22.72 | 23.12 | 527,400 | +0.16(+0.70%) |
Dec 23, 2019 | 23.26 | 23.50 | 22.59 | 22.96 | 892,268 | -0.32(-1.37%) |
Dec 20, 2019 | 26.07 | 26.11 | 23.07 | 23.28 | 1,658,400 | -2.79(-10.70%) |
Dec 19, 2019 | 26.15 | 26.66 | 25.86 | 26.07 | 494,321 | +0.06(+0.23%) |
Dec 18, 2019 | 27.12 | 27.26 | 25.35 | 26.01 | 918,672 | -0.34(-1.29%) |
Dec 17, 2019 | 26.96 | 27.40 | 25.70 | 26.35 | 476,445 | -0.56(-2.10%) |
Dec 16, 2019 | 27.10 | 27.29 | 26.56 | 26.91 | 694,359 | +0.12(+0.47%) |
Dec 13, 2019 | 26.75 | 27.68 | 26.16 | 26.79 | 703,600 | +0.06(+0.22%) |
Dec 12, 2019 | 26.14 | 26.81 | 25.93 | 26.73 | 522,858 | +0.60(+2.30%) |
Dec 11, 2019 | 26.08 | 26.64 | 25.69 | 26.13 | 491,354 | +0.12(+0.46%) |
Dec 10, 2019 | 25.40 | 26.19 | 24.96 | 26.01 | 564,140 | +0.55(+2.16%) |
Dec 09, 2019 | 26.43 | 26.83 | 24.22 | 25.46 | 753,422 | -1.17(-4.39%) |
Dec 06, 2019 | 26.71 | 27.04 | 26.01 | 26.63 | 483,000 | +0.12(+0.45%) |
Dec 05, 2019 | 26.94 | 27.19 | 25.96 | 26.51 | 757,372 | -0.40(-1.49%) |
Dec 04, 2019 | 25.97 | 27.40 | 25.55 | 26.91 | 3,011,529 | +1.02(+3.94%) |
Dec 03, 2019 | 25.50 | 26.22 | 24.10 | 25.89 | 1,934,339 | -0.59(-2.23%) |
Dec 02, 2019 | 24.10 | 26.69 | 24.01 | 26.48 | 1,956,416 | +2.42(+10.06%) |
Nov 29, 2019 | 23.83 | 24.49 | 23.78 | 24.06 | 440,800 | +0.02(+0.10%) |
Nov 27, 2019 | 23.54 | 24.29 | 23.36 | 24.04 | 1,247,800 | +0.46(+1.97%) |
Nov 26, 2019 | 23.74 | 23.99 | 23.05 | 23.57 | 1,402,028 | -0.17(-0.72%) |
Nov 25, 2019 | 24.95 | 25.00 | 23.51 | 23.74 | 2,519,650 | +1.24(+5.51%) |
Nov 22, 2019 | 23.00 | 23.00 | 22.01 | 22.50 | 1,319,300 | -0.59(-2.56%) |
Nov 21, 2019 | 23.64 | 23.70 | 22.42 | 23.09 | 1,409,081 | -0.21(-0.90%) |
Nov 20, 2019 | 23.66 | 23.85 | 22.30 | 23.30 | 2,429,921 | -0.70(-2.92%) |
Nov 19, 2019 | 21.39 | 24.10 | 21.20 | 24.00 | 1,906,416 | +2.61(+12.20%) |
Nov 18, 2019 | 21.05 | 23.57 | 20.73 | 21.39 | 3,038,857 | +2.09(+10.83%) |
Nov 15, 2019 | 20.21 | 20.43 | 19.23 | 19.30 | 1,338,100 | -0.86(-4.29%) |
Nov 14, 2019 | 19.32 | 20.89 | 19.10 | 20.16 | 1,623,593 | +0.89(+4.62%) |
Nov 13, 2019 | 19.45 | 19.59 | 19.05 | 19.27 | 1,445,889 | -0.19(-0.95%) |
Nov 12, 2019 | 17.99 | 19.48 | 17.99 | 19.46 | 913,426 | +1.53(+8.53%) |
Nov 11, 2019 | 17.65 | 18.11 | 17.59 | 17.93 | 474,130 | +0.24(+1.36%) |
Nov 08, 2019 | 16.04 | 18.00 | 16.02 | 17.69 | 824,800 | +0.09(+0.51%) |
Nov 07, 2019 | 17.42 | 17.62 | 17.18 | 17.60 | 434,202 | +0.30(+1.73%) |
Nov 06, 2019 | 17.09 | 17.72 | 16.93 | 17.30 | 635,337 | +0.21(+1.23%) |
Nov 05, 2019 | 16.96 | 17.24 | 16.84 | 17.09 | 378,646 | +0.12(+0.71%) |
Nov 04, 2019 | 17.50 | 17.64 | 16.84 | 16.97 | 505,111 | -0.27(-1.57%) |