Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.26 | 17.47 | 16.81 | 17.00 | 24,652 | -1.22(-6.69%) |
Jan 30, 2020 | 17.61 | 18.22 | 17.20 | 18.22 | 17,340 | -0.11(-0.60%) |
Jan 29, 2020 | 19.03 | 19.03 | 18.33 | 18.33 | 11,131 | -0.68(-3.55%) |
Jan 28, 2020 | 18.57 | 19.02 | 18.35 | 19.01 | 52,146 | +1.01(+5.60%) |
Jan 27, 2020 | 18.43 | 18.62 | 18.00 | 18.00 | 14,102 | -2.22(-10.96%) |
Jan 24, 2020 | 20.64 | 20.77 | 19.99 | 20.21 | 29,357 | -0.63(-3.02%) |
Jan 23, 2020 | 20.04 | 20.93 | 19.94 | 20.84 | 5,494 | +0.36(+1.75%) |
Jan 22, 2020 | 20.43 | 20.53 | 20.26 | 20.48 | 19,981 | +0.62(+3.12%) |
Jan 21, 2020 | 20.97 | 20.97 | 19.86 | 19.86 | 38,540 | -1.75(-8.10%) |
Jan 17, 2020 | 21.03 | 21.61 | 20.93 | 21.61 | 20,663 | +1.13(+5.53%) |
Jan 16, 2020 | 20.65 | 20.65 | 20.20 | 20.48 | 5,907 | +0.32(+1.60%) |
Jan 15, 2020 | 20.80 | 20.97 | 20.16 | 20.16 | 20,208 | -1.22(-5.70%) |
Jan 14, 2020 | 21.31 | 21.40 | 21.03 | 21.38 | 22,420 | -0.14(-0.65%) |
Jan 13, 2020 | 21.16 | 21.53 | 21.13 | 21.52 | 9,221 | +0.35(+1.64%) |
Jan 10, 2020 | 21.75 | 22.11 | 21.17 | 21.17 | 31,608 | -0.34(-1.57%) |
Jan 09, 2020 | 21.63 | 21.74 | 21.30 | 21.51 | 18,564 | -0.58(-2.61%) |
Jan 08, 2020 | 22.23 | 22.58 | 21.90 | 22.08 | 13,507 | -0.17(-0.76%) |
Jan 07, 2020 | 22.02 | 22.54 | 21.95 | 22.25 | 17,752 | -0.19(-0.85%) |
Jan 06, 2020 | 22.04 | 22.84 | 22.04 | 22.45 | 8,001 | -0.62(-2.69%) |
Jan 03, 2020 | 22.65 | 23.30 | 22.65 | 23.07 | 47,668 | -0.63(-2.66%) |
Jan 02, 2020 | 22.48 | 23.70 | 22.48 | 23.70 | 13,485 | +1.59(+7.17%) |
Dec 31, 2019 | 21.74 | 22.11 | 21.74 | 22.11 | 25,163 | +0.18(+0.84%) |
Dec 30, 2019 | 22.84 | 22.84 | 21.93 | 21.93 | 14,982 | -0.51(-2.25%) |
Dec 27, 2019 | 22.85 | 22.85 | 22.35 | 22.43 | 29,153 | -0.38(-1.69%) |
Dec 26, 2019 | 22.58 | 22.85 | 22.43 | 22.82 | 7,731 | +0.86(+3.92%) |
Dec 24, 2019 | 21.86 | 22.03 | 21.86 | 21.96 | 7,365 | +0.05(+0.22%) |
Dec 23, 2019 | 21.69 | 22.00 | 21.69 | 21.91 | 32,739 | +0.20(+0.91%) |
Dec 20, 2019 | 22.03 | 22.03 | 21.70 | 21.71 | 19,659 | -0.39(-1.78%) |
Dec 19, 2019 | 21.70 | 22.29 | 21.70 | 22.11 | 26,113 | +0.02(+0.11%) |
Dec 18, 2019 | 21.31 | 22.08 | 21.31 | 22.08 | 32,176 | +0.89(+4.19%) |
Dec 17, 2019 | 21.07 | 21.27 | 21.01 | 21.19 | 7,030 | +0.30(+1.44%) |
Dec 16, 2019 | 21.00 | 21.38 | 20.88 | 20.89 | 20,418 | +0.30(+1.48%) |
Dec 13, 2019 | 20.44 | 21.00 | 20.26 | 20.59 | 28,976 | -0.06(-0.28%) |
Dec 12, 2019 | 19.66 | 20.65 | 19.66 | 20.65 | 50,343 | +1.20(+6.18%) |
Dec 11, 2019 | 19.30 | 19.50 | 19.22 | 19.45 | 21,556 | +0.59(+3.11%) |
Dec 10, 2019 | 18.86 | 18.97 | 18.76 | 18.86 | 8,281 | -0.04(-0.21%) |
Dec 09, 2019 | 18.57 | 19.16 | 18.57 | 18.90 | 12,012 | -0.05(-0.26%) |
Dec 06, 2019 | 18.82 | 18.96 | 18.64 | 18.95 | 31,434 | +0.51(+2.75%) |
Dec 05, 2019 | 18.17 | 18.67 | 18.17 | 18.44 | 265,475 | +0.50(+2.78%) |
Dec 04, 2019 | 17.70 | 18.07 | 17.58 | 17.94 | 173,499 | +0.85(+4.96%) |
Dec 03, 2019 | 17.39 | 17.39 | 16.92 | 17.09 | 10,492 | -0.19(-1.07%) |
Dec 02, 2019 | 17.39 | 17.54 | 17.22 | 17.28 | 23,715 | +0.31(+1.84%) |
Nov 29, 2019 | 17.09 | 17.24 | 16.93 | 16.96 | 5,426 | -0.09(-0.52%) |
Nov 27, 2019 | 16.70 | 17.10 | 16.36 | 17.05 | 45,768 | +0.10(+0.60%) |
Nov 26, 2019 | 17.41 | 17.45 | 16.56 | 16.95 | 269,379 | -0.97(-5.43%) |
Nov 25, 2019 | 18.26 | 18.36 | 17.93 | 17.93 | 7,635 | -0.41(-2.22%) |
Nov 22, 2019 | 18.32 | 18.42 | 18.15 | 18.33 | 142,733 | +0.46(+2.58%) |
Nov 21, 2019 | 17.41 | 17.87 | 17.18 | 17.87 | 105,852 | +0.60(+3.47%) |
Nov 20, 2019 | 17.30 | 17.36 | 16.99 | 17.27 | 7,111 | -0.06(-0.36%) |
Nov 19, 2019 | 17.48 | 17.48 | 17.19 | 17.34 | 6,869 | -0.36(-2.05%) |
Nov 18, 2019 | 18.41 | 18.41 | 17.70 | 17.70 | 10,200 | -0.82(-4.42%) |
Nov 15, 2019 | 18.19 | 18.60 | 18.19 | 18.52 | 19,966 | +1.19(+6.88%) |
Nov 14, 2019 | 17.48 | 17.67 | 17.23 | 17.33 | 15,715 | -0.17(-0.95%) |
Nov 13, 2019 | 17.46 | 17.54 | 17.11 | 17.49 | 22,682 | -0.58(-3.19%) |
Nov 12, 2019 | 18.12 | 18.40 | 17.97 | 18.07 | 54,452 | -1.13(-5.90%) |
Nov 11, 2019 | 19.21 | 19.26 | 19.02 | 19.20 | 3,628 | +0.17(+0.87%) |
Nov 08, 2019 | 19.53 | 19.81 | 18.88 | 19.03 | 94,302 | -1.56(-7.56%) |
Nov 07, 2019 | 20.31 | 20.87 | 20.17 | 20.59 | 14,530 | +0.45(+2.25%) |
Nov 06, 2019 | 20.03 | 20.54 | 19.69 | 20.14 | 7,452 | -0.92(-4.39%) |
Nov 05, 2019 | 21.07 | 21.24 | 20.84 | 21.06 | 15,594 | +0.07(+0.36%) |
Nov 04, 2019 | 21.34 | 21.58 | 20.96 | 20.99 | 11,360 | +0.04(+0.19%) |