Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.85 | 22.93 | 22.48 | 22.88 | 10,562,511 | -0.25(-1.07%) |
Jan 30, 2020 | 22.63 | 23.17 | 22.44 | 23.12 | 9,200,673 | +0.19(+0.82%) |
Jan 29, 2020 | 22.72 | 23.34 | 22.07 | 22.94 | 32,543,146 | +2.63(+12.94%) |
Jan 28, 2020 | 20.19 | 20.51 | 19.97 | 20.31 | 4,191,560 | +0.38(+1.88%) |
Jan 27, 2020 | 19.99 | 20.22 | 19.80 | 19.93 | 7,189,170 | -0.55(-2.70%) |
Jan 24, 2020 | 20.83 | 20.83 | 20.24 | 20.49 | 6,952,587 | -0.26(-1.24%) |
Jan 23, 2020 | 20.53 | 20.98 | 20.10 | 20.74 | 10,446,940 | +1.01(+5.11%) |
Jan 22, 2020 | 20.25 | 20.25 | 19.71 | 19.74 | 4,196,639 | -0.31(-1.53%) |
Jan 21, 2020 | 20.07 | 20.32 | 19.69 | 20.04 | 4,835,488 | +0.13(+0.65%) |
Jan 17, 2020 | 19.99 | 20.03 | 19.70 | 19.91 | 5,078,128 | -0.12(-0.59%) |
Jan 16, 2020 | 19.83 | 20.06 | 19.74 | 20.03 | 4,131,683 | +0.48(+2.48%) |
Jan 15, 2020 | 19.72 | 19.95 | 19.49 | 19.55 | 3,829,594 | -0.24(-1.20%) |
Jan 14, 2020 | 20.04 | 20.11 | 19.61 | 19.79 | 4,871,993 | -0.16(-0.79%) |
Jan 13, 2020 | 19.06 | 19.98 | 19.04 | 19.94 | 7,582,873 | +0.77(+4.02%) |
Jan 10, 2020 | 18.90 | 19.45 | 18.66 | 19.17 | 11,939,807 | +0.44(+2.37%) |
Jan 09, 2020 | 18.09 | 19.04 | 17.89 | 18.73 | 16,813,714 | +0.80(+4.46%) |
Jan 08, 2020 | 17.98 | 18.28 | 17.68 | 17.93 | 5,464,504 | +0.13(+0.72%) |
Jan 07, 2020 | 17.91 | 18.32 | 17.67 | 17.80 | 5,812,782 | -0.14(-0.77%) |
Jan 06, 2020 | 18.47 | 18.49 | 17.80 | 17.94 | 9,014,931 | -0.69(-3.71%) |
Jan 03, 2020 | 17.80 | 18.86 | 17.66 | 18.63 | 16,372,768 | +1.35(+7.83%) |
Jan 02, 2020 | 18.03 | 18.04 | 17.06 | 17.28 | 7,487,399 | -0.62(-3.48%) |
Dec 31, 2019 | 17.75 | 17.92 | 17.40 | 17.90 | 5,265,311 | +0.05(+0.28%) |
Dec 30, 2019 | 17.98 | 18.13 | 17.68 | 17.85 | 4,012,059 | -0.14(-0.77%) |
Dec 27, 2019 | 18.19 | 18.32 | 17.83 | 17.99 | 4,102,126 | -0.18(-0.98%) |
Dec 26, 2019 | 18.06 | 18.27 | 17.92 | 18.17 | 3,733,509 | +0.17(+0.93%) |
Dec 24, 2019 | 18.12 | 18.19 | 17.91 | 18.00 | 1,937,123 | -0.05(-0.27%) |
Dec 23, 2019 | 18.41 | 18.42 | 17.89 | 18.05 | 5,106,526 | -0.21(-1.14%) |
Dec 20, 2019 | 18.28 | 18.71 | 18.01 | 18.25 | 13,807,484 | +0.08(+0.43%) |
Dec 19, 2019 | 18.33 | 18.40 | 17.94 | 18.18 | 5,025,342 | -0.10(-0.54%) |
Dec 18, 2019 | 17.70 | 18.42 | 17.70 | 18.27 | 6,724,484 | +0.58(+3.29%) |
Dec 17, 2019 | 17.69 | 17.91 | 17.40 | 17.69 | 6,252,103 | +0.03(+0.17%) |
Dec 16, 2019 | 17.72 | 17.95 | 17.41 | 17.66 | 9,572,436 | +0.18(+1.02%) |
Dec 13, 2019 | 18.23 | 18.33 | 17.47 | 17.48 | 7,925,047 | -0.77(-4.22%) |
Dec 12, 2019 | 17.11 | 18.30 | 16.95 | 18.25 | 9,200,941 | +1.17(+6.82%) |
Dec 11, 2019 | 17.46 | 17.51 | 16.87 | 17.09 | 8,000,367 | -0.52(-2.97%) |
Dec 10, 2019 | 17.09 | 17.66 | 16.78 | 17.61 | 10,753,177 | +0.43(+2.53%) |
Dec 09, 2019 | 17.53 | 17.90 | 17.16 | 17.18 | 7,298,814 | -0.42(-2.41%) |
Dec 06, 2019 | 18.08 | 18.29 | 17.52 | 17.60 | 7,502,898 | -0.25(-1.38%) |
Dec 05, 2019 | 18.55 | 18.61 | 17.70 | 17.85 | 9,752,192 | -0.62(-3.37%) |
Dec 04, 2019 | 17.29 | 18.54 | 17.15 | 18.47 | 12,600,964 | +1.35(+7.91%) |
Dec 03, 2019 | 17.56 | 17.65 | 17.09 | 17.12 | 7,522,564 | -0.82(-4.57%) |
Dec 02, 2019 | 19.02 | 19.05 | 17.92 | 17.94 | 11,509,050 | -0.97(-5.12%) |
Nov 29, 2019 | 19.04 | 19.16 | 18.79 | 18.91 | 4,661,750 | -0.14(-0.73%) |
Nov 27, 2019 | 18.80 | 19.11 | 18.62 | 19.04 | 4,744,661 | +0.13(+0.68%) |
Nov 26, 2019 | 18.80 | 19.22 | 18.43 | 18.92 | 19,075,404 | -0.02(-0.10%) |
Nov 25, 2019 | 17.93 | 19.02 | 17.57 | 18.94 | 12,753,286 | +1.15(+6.44%) |
Nov 22, 2019 | 17.11 | 18.10 | 16.71 | 17.79 | 18,154,294 | +0.85(+5.01%) |
Nov 21, 2019 | 16.06 | 17.80 | 15.63 | 16.94 | 28,023,992 | +1.54(+10.01%) |
Nov 20, 2019 | 16.55 | 16.57 | 15.31 | 15.40 | 20,422,058 | -1.17(-7.08%) |
Nov 19, 2019 | 16.97 | 17.13 | 16.38 | 16.57 | 7,862,386 | -0.75(-4.31%) |
Nov 18, 2019 | 17.45 | 17.59 | 17.20 | 17.32 | 5,906,734 | -0.19(-1.11%) |
Nov 15, 2019 | 17.24 | 17.64 | 17.19 | 17.51 | 6,117,388 | +0.47(+2.79%) |
Nov 14, 2019 | 16.56 | 17.13 | 16.56 | 17.04 | 5,336,591 | +0.38(+2.27%) |
Nov 13, 2019 | 16.67 | 16.77 | 16.45 | 16.66 | 5,022,113 | -0.33(-1.94%) |
Nov 12, 2019 | 17.12 | 17.40 | 16.81 | 16.99 | 5,443,563 | +0.02(+0.11%) |
Nov 11, 2019 | 16.81 | 17.14 | 16.69 | 16.97 | 4,830,039 | -0.23(-1.35%) |
Nov 08, 2019 | 17.37 | 17.37 | 16.80 | 17.20 | 5,386,339 | -0.32(-1.83%) |
Nov 07, 2019 | 17.59 | 17.74 | 17.31 | 17.52 | 5,893,436 | +0.13(+0.72%) |
Nov 06, 2019 | 17.23 | 17.44 | 16.81 | 17.40 | 4,878,673 | +0.18(+1.07%) |
Nov 05, 2019 | 17.19 | 17.61 | 17.11 | 17.21 | 5,920,671 | +0.23(+1.37%) |
Nov 04, 2019 | 17.12 | 17.33 | 16.86 | 16.98 | 4,144,036 | -0.02(-0.11%) |