Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.30 | 20.37 | 20.09 | 20.16 | 341,111 | -0.21(-1.03%) |
Jan 30, 2020 | 20.29 | 20.41 | 20.20 | 20.37 | 191,350 | -0.06(-0.29%) |
Jan 29, 2020 | 20.33 | 20.49 | 20.30 | 20.42 | 255,095 | +0.09(+0.44%) |
Jan 28, 2020 | 20.42 | 20.49 | 20.15 | 20.34 | 207,007 | +0.02(+0.10%) |
Jan 27, 2020 | 20.06 | 20.40 | 19.95 | 20.32 | 355,378 | +0.09(+0.44%) |
Jan 24, 2020 | 20.57 | 20.61 | 20.14 | 20.23 | 240,246 | -0.27(-1.31%) |
Jan 23, 2020 | 20.55 | 20.56 | 20.14 | 20.49 | 422,418 | +0.05(+0.24%) |
Jan 22, 2020 | 20.41 | 20.47 | 20.28 | 20.44 | 170,345 | +0.11(+0.54%) |
Jan 21, 2020 | 20.39 | 20.39 | 20.19 | 20.34 | 295,853 | -0.09(-0.44%) |
Jan 17, 2020 | 20.50 | 20.50 | 20.38 | 20.42 | 250,403 | -0.03(-0.15%) |
Jan 16, 2020 | 20.51 | 20.63 | 20.36 | 20.45 | 311,193 | -0.03(-0.15%) |
Jan 15, 2020 | 20.40 | 20.49 | 20.28 | 20.48 | 509,367 | +0.09(+0.44%) |
Jan 14, 2020 | 20.45 | 20.57 | 20.35 | 20.40 | 334,720 | -0.06(-0.29%) |
Jan 13, 2020 | 20.41 | 20.49 | 20.38 | 20.45 | 320,916 | +0.09(+0.44%) |
Jan 10, 2020 | 20.57 | 20.57 | 20.32 | 20.37 | 203,540 | -0.10(-0.49%) |
Jan 09, 2020 | 20.58 | 20.61 | 20.37 | 20.46 | 256,570 | -0.01(-0.05%) |
Jan 08, 2020 | 20.34 | 20.56 | 20.28 | 20.47 | 232,530 | +0.09(+0.44%) |
Jan 07, 2020 | 20.19 | 20.46 | 20.19 | 20.39 | 164,150 | +0.18(+0.89%) |
Jan 06, 2020 | 20.24 | 20.29 | 20.14 | 20.21 | 383,208 | -0.10(-0.49%) |
Jan 03, 2020 | 20.25 | 20.34 | 20.19 | 20.31 | 394,309 | -0.03(-0.15%) |
Jan 02, 2020 | 20.43 | 20.44 | 20.21 | 20.34 | 421,768 | -0.02(-0.10%) |
Dec 31, 2019 | 20.26 | 20.51 | 20.24 | 20.36 | 269,108 | +0.12(+0.59%) |
Dec 30, 2019 | 20.21 | 20.36 | 20.13 | 20.24 | 196,987 | +0.03(+0.15%) |
Dec 27, 2019 | 20.24 | 20.28 | 20.20 | 20.21 | 169,952 | +0.00(+0.00%) |
Dec 26, 2019 | 20.19 | 20.26 | 20.15 | 20.21 | 128,614 | +0.05(+0.25%) |
Dec 24, 2019 | 20.16 | 20.20 | 20.09 | 20.16 | 88,495 | +0.01(+0.05%) |
Dec 23, 2019 | 20.21 | 20.22 | 20.14 | 20.15 | 247,573 | -0.01(-0.05%) |
Dec 20, 2019 | 20.37 | 20.37 | 20.16 | 20.16 | 1,279,973 | -0.06(-0.30%) |
Dec 19, 2019 | 20.21 | 20.24 | 20.12 | 20.22 | 377,975 | +0.01(+0.05%) |
Dec 18, 2019 | 20.33 | 20.33 | 20.17 | 20.21 | 258,773 | -0.04(-0.20%) |
Dec 17, 2019 | 20.25 | 20.31 | 20.15 | 20.25 | 307,052 | +0.09(+0.44%) |
Dec 16, 2019 | 20.26 | 20.40 | 20.09 | 20.16 | 691,067 | -0.01(-0.05%) |
Dec 13, 2019 | 20.30 | 20.39 | 20.12 | 20.17 | 398,634 | -0.26(-1.27%) |
Dec 12, 2019 | 20.19 | 20.51 | 20.17 | 20.42 | 375,704 | +0.23(+1.13%) |
Dec 11, 2019 | 20.38 | 20.38 | 20.15 | 20.20 | 498,983 | -0.03(-0.15%) |
Dec 10, 2019 | 20.19 | 20.36 | 20.19 | 20.23 | 246,716 | +0.04(+0.20%) |
Dec 09, 2019 | 20.21 | 20.32 | 20.13 | 20.19 | 314,574 | +0.02(+0.10%) |
Dec 06, 2019 | 20.34 | 20.50 | 20.15 | 20.17 | 373,493 | -0.13(-0.64%) |
Dec 05, 2019 | 20.22 | 20.36 | 20.17 | 20.30 | 470,023 | +0.10(+0.49%) |
Dec 04, 2019 | 20.19 | 20.25 | 20.17 | 20.20 | 455,213 | +0.06(+0.30%) |
Dec 03, 2019 | 20.14 | 20.31 | 20.10 | 20.14 | 519,987 | -0.07(-0.34%) |
Dec 02, 2019 | 20.19 | 20.48 | 20.09 | 20.21 | 1,161,981 | -0.03(-0.15%) |
Nov 29, 2019 | 20.14 | 20.35 | 20.11 | 20.24 | 938,761 | -0.16(-0.78%) |
Nov 27, 2019 | 20.34 | 20.66 | 20.04 | 20.40 | 7,937,282 | +5.44(+36.37%) |
Nov 26, 2019 | 14.92 | 15.00 | 14.84 | 14.96 | 126,749 | +0.02(+0.13%) |
Nov 25, 2019 | 14.74 | 14.96 | 14.66 | 14.94 | 135,680 | +0.31(+2.11%) |
Nov 22, 2019 | 14.79 | 14.85 | 14.62 | 14.63 | 92,820 | -0.08(-0.54%) |
Nov 21, 2019 | 14.52 | 14.75 | 14.50 | 14.71 | 164,274 | +0.18(+1.23%) |
Nov 20, 2019 | 14.70 | 14.76 | 14.43 | 14.53 | 330,061 | -0.23(-1.55%) |
Nov 19, 2019 | 14.81 | 14.91 | 14.70 | 14.76 | 169,627 | +0.11(+0.75%) |
Nov 18, 2019 | 14.88 | 14.91 | 14.55 | 14.65 | 182,207 | -0.29(-1.93%) |
Nov 15, 2019 | 15.14 | 15.20 | 14.90 | 14.94 | 319,088 | -0.14(-0.92%) |
Nov 14, 2019 | 14.99 | 15.12 | 14.92 | 15.07 | 182,982 | -0.01(-0.07%) |
Nov 13, 2019 | 15.17 | 15.26 | 15.07 | 15.09 | 158,144 | -0.24(-1.56%) |
Nov 12, 2019 | 15.51 | 15.55 | 15.22 | 15.32 | 284,107 | -0.08(-0.52%) |
Nov 11, 2019 | 15.52 | 15.64 | 15.35 | 15.40 | 151,421 | -0.22(-1.40%) |
Nov 08, 2019 | 15.78 | 15.87 | 15.57 | 15.62 | 172,466 | -0.14(-0.88%) |
Nov 07, 2019 | 15.76 | 15.97 | 15.67 | 15.76 | 230,486 | +0.15(+0.99%) |
Nov 06, 2019 | 15.72 | 15.81 | 15.57 | 15.61 | 294,036 | -0.19(-1.19%) |
Nov 05, 2019 | 15.86 | 16.04 | 15.79 | 15.79 | 197,687 | +0.03(+0.19%) |
Nov 04, 2019 | 15.51 | 15.89 | 15.46 | 15.77 | 284,395 | +0.37(+2.37%) |