Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.15 | 21.20 | 20.56 | 20.73 | 1,097,591 | -0.57(-2.69%) |
Jan 30, 2020 | 21.01 | 21.31 | 20.55 | 21.30 | 927,808 | +0.11(+0.53%) |
Jan 29, 2020 | 21.12 | 21.66 | 21.08 | 21.19 | 1,303,912 | +0.30(+1.44%) |
Jan 28, 2020 | 20.25 | 20.92 | 20.11 | 20.89 | 521,388 | +0.73(+3.63%) |
Jan 27, 2020 | 20.81 | 20.92 | 19.85 | 20.16 | 1,089,596 | -1.14(-5.37%) |
Jan 24, 2020 | 21.35 | 21.39 | 21.08 | 21.30 | 972,795 | -0.10(-0.48%) |
Jan 23, 2020 | 21.58 | 21.60 | 21.05 | 21.40 | 736,514 | -0.25(-1.17%) |
Jan 22, 2020 | 21.51 | 21.84 | 21.45 | 21.66 | 951,899 | +0.24(+1.14%) |
Jan 21, 2020 | 21.00 | 21.53 | 20.98 | 21.41 | 1,217,756 | +0.22(+1.02%) |
Jan 17, 2020 | 21.13 | 21.26 | 20.89 | 21.20 | 604,693 | +0.06(+0.27%) |
Jan 16, 2020 | 21.31 | 21.37 | 20.88 | 21.14 | 872,576 | -0.08(-0.35%) |
Jan 15, 2020 | 21.30 | 21.36 | 20.95 | 21.22 | 716,729 | -0.14(-0.66%) |
Jan 14, 2020 | 21.38 | 21.55 | 21.17 | 21.36 | 548,581 | -0.12(-0.57%) |
Jan 13, 2020 | 21.45 | 21.65 | 21.15 | 21.48 | 685,138 | +0.09(+0.44%) |
Jan 10, 2020 | 21.11 | 21.50 | 21.05 | 21.38 | 1,059,012 | +0.39(+1.88%) |
Jan 09, 2020 | 20.77 | 21.06 | 20.51 | 20.99 | 1,326,193 | +0.26(+1.27%) |
Jan 08, 2020 | 21.36 | 21.37 | 19.78 | 20.73 | 1,950,041 | -0.71(-3.33%) |
Jan 07, 2020 | 21.69 | 21.80 | 21.31 | 21.44 | 1,117,380 | -0.41(-1.89%) |
Jan 06, 2020 | 21.92 | 22.02 | 21.53 | 21.85 | 857,522 | -0.17(-0.77%) |
Jan 03, 2020 | 21.77 | 22.24 | 21.59 | 22.02 | 644,018 | +0.19(+0.86%) |
Jan 02, 2020 | 21.52 | 21.84 | 21.49 | 21.83 | 1,209,688 | +0.40(+1.88%) |
Dec 31, 2019 | 21.34 | 21.47 | 21.32 | 21.43 | 494,497 | +0.05(+0.22%) |
Dec 30, 2019 | 21.53 | 21.62 | 21.30 | 21.38 | 775,609 | -0.08(-0.39%) |
Dec 27, 2019 | 22.00 | 22.07 | 21.26 | 21.47 | 939,864 | -0.37(-1.68%) |
Dec 26, 2019 | 21.80 | 21.99 | 21.49 | 21.83 | 1,082,764 | +0.23(+1.04%) |
Dec 24, 2019 | 20.88 | 21.69 | 20.88 | 21.61 | 427,889 | +0.80(+3.83%) |
Dec 23, 2019 | 20.82 | 20.87 | 20.36 | 20.81 | 1,243,875 | +0.32(+1.56%) |
Dec 20, 2019 | 20.41 | 21.00 | 20.36 | 20.49 | 1,752,374 | +0.18(+0.88%) |
Dec 19, 2019 | 20.46 | 20.56 | 19.95 | 20.31 | 1,362,972 | +0.01(+0.05%) |
Dec 18, 2019 | 19.75 | 20.33 | 19.23 | 20.31 | 2,377,028 | +0.67(+3.39%) |
Dec 17, 2019 | 19.77 | 19.86 | 19.40 | 19.64 | 1,792,083 | -0.10(-0.52%) |
Dec 16, 2019 | 19.58 | 20.07 | 19.54 | 19.74 | 1,444,239 | +0.28(+1.45%) |
Dec 13, 2019 | 18.93 | 19.85 | 18.93 | 19.46 | 1,375,746 | +0.48(+2.52%) |
Dec 12, 2019 | 18.77 | 19.06 | 18.64 | 18.98 | 1,878,295 | +0.23(+1.25%) |
Dec 11, 2019 | 18.11 | 18.75 | 18.11 | 18.75 | 1,119,314 | +0.72(+4.01%) |
Dec 10, 2019 | 17.69 | 18.11 | 17.62 | 18.03 | 818,280 | +0.34(+1.91%) |
Dec 09, 2019 | 17.58 | 17.96 | 17.58 | 17.69 | 937,461 | +0.12(+0.69%) |
Dec 06, 2019 | 17.55 | 17.74 | 17.33 | 17.57 | 1,093,542 | +0.08(+0.48%) |
Dec 05, 2019 | 17.03 | 17.51 | 16.91 | 17.48 | 944,433 | +0.51(+2.99%) |
Dec 04, 2019 | 16.72 | 17.02 | 16.55 | 16.97 | 740,435 | +0.47(+2.84%) |
Dec 03, 2019 | 16.43 | 16.64 | 16.09 | 16.51 | 793,136 | -0.05(-0.28%) |
Dec 02, 2019 | 16.50 | 16.78 | 16.39 | 16.55 | 1,316,213 | +0.14(+0.86%) |
Nov 29, 2019 | 16.30 | 16.55 | 16.26 | 16.41 | 641,141 | +0.13(+0.81%) |
Nov 27, 2019 | 15.93 | 16.28 | 15.82 | 16.28 | 909,704 | +0.40(+2.54%) |
Nov 26, 2019 | 15.91 | 15.91 | 15.40 | 15.88 | 917,894 | -0.14(-0.88%) |
Nov 25, 2019 | 16.08 | 16.15 | 15.72 | 16.02 | 577,695 | -0.08(-0.52%) |
Nov 22, 2019 | 16.33 | 16.40 | 16.03 | 16.10 | 1,094,714 | -0.17(-1.04%) |
Nov 21, 2019 | 16.14 | 16.35 | 16.07 | 16.27 | 981,307 | +0.15(+0.93%) |
Nov 20, 2019 | 15.91 | 16.22 | 15.91 | 16.12 | 659,014 | +0.23(+1.48%) |
Nov 19, 2019 | 15.67 | 15.92 | 15.58 | 15.89 | 1,018,412 | +0.26(+1.68%) |
Nov 18, 2019 | 15.85 | 15.90 | 15.59 | 15.62 | 741,054 | -0.21(-1.30%) |
Nov 15, 2019 | 15.75 | 15.89 | 15.60 | 15.83 | 406,254 | +0.18(+1.14%) |
Nov 14, 2019 | 15.14 | 15.72 | 14.89 | 15.65 | 880,443 | +0.50(+3.28%) |
Nov 13, 2019 | 15.22 | 15.33 | 15.09 | 15.15 | 1,046,440 | -0.23(-1.46%) |
Nov 12, 2019 | 15.95 | 15.99 | 15.08 | 15.38 | 1,310,181 | -0.69(-4.32%) |
Nov 11, 2019 | 15.76 | 16.20 | 15.72 | 16.07 | 843,905 | +0.13(+0.82%) |
Nov 08, 2019 | 15.74 | 16.11 | 15.74 | 15.94 | 582,952 | +0.03(+0.18%) |
Nov 07, 2019 | 16.04 | 16.08 | 15.58 | 15.91 | 785,043 | -0.04(-0.24%) |
Nov 06, 2019 | 16.17 | 16.34 | 15.80 | 15.95 | 758,194 | -0.32(-1.96%) |
Nov 05, 2019 | 16.23 | 16.41 | 16.13 | 16.27 | 650,459 | +0.09(+0.58%) |
Nov 04, 2019 | 16.40 | 16.56 | 16.00 | 16.18 | 666,437 | -0.13(-0.81%) |