Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.63 | 20.86 | 20.21 | 20.36 | 230,131 | -0.40(-1.91%) |
Jan 30, 2020 | 20.61 | 20.83 | 20.61 | 20.76 | 184,481 | +0.05(+0.23%) |
Jan 29, 2020 | 20.93 | 20.98 | 20.54 | 20.71 | 178,315 | -0.13(-0.60%) |
Jan 28, 2020 | 20.53 | 20.89 | 20.49 | 20.83 | 266,775 | +0.41(+1.99%) |
Jan 27, 2020 | 20.49 | 20.61 | 20.27 | 20.43 | 255,980 | -0.25(-1.22%) |
Jan 24, 2020 | 20.71 | 20.88 | 20.40 | 20.68 | 274,610 | +0.01(+0.05%) |
Jan 23, 2020 | 20.75 | 20.91 | 20.44 | 20.67 | 242,808 | -0.12(-0.56%) |
Jan 22, 2020 | 20.25 | 20.80 | 20.23 | 20.79 | 239,933 | +0.61(+3.03%) |
Jan 21, 2020 | 19.70 | 20.25 | 19.70 | 20.17 | 217,785 | +0.39(+1.96%) |
Jan 17, 2020 | 19.66 | 19.83 | 19.61 | 19.79 | 168,419 | +0.23(+1.19%) |
Jan 16, 2020 | 19.53 | 19.56 | 19.24 | 19.55 | 187,831 | +0.16(+0.85%) |
Jan 15, 2020 | 19.09 | 19.49 | 19.09 | 19.39 | 195,887 | +0.18(+0.96%) |
Jan 14, 2020 | 18.68 | 19.27 | 18.59 | 19.21 | 197,032 | +0.43(+2.27%) |
Jan 13, 2020 | 18.67 | 18.84 | 18.59 | 18.78 | 218,546 | +0.07(+0.36%) |
Jan 10, 2020 | 18.93 | 18.93 | 18.60 | 18.71 | 152,939 | -0.23(-1.23%) |
Jan 09, 2020 | 19.00 | 19.05 | 18.82 | 18.94 | 181,841 | -0.05(-0.25%) |
Jan 08, 2020 | 18.80 | 19.00 | 18.59 | 18.99 | 161,006 | +0.27(+1.45%) |
Jan 07, 2020 | 19.10 | 19.15 | 18.72 | 18.72 | 116,228 | -0.38(-1.98%) |
Jan 06, 2020 | 18.87 | 19.34 | 18.75 | 19.10 | 164,539 | +0.23(+1.23%) |
Jan 03, 2020 | 18.64 | 18.88 | 18.57 | 18.87 | 226,829 | +0.01(+0.05%) |
Jan 02, 2020 | 19.38 | 19.38 | 18.81 | 18.86 | 247,174 | -0.36(-1.87%) |
Dec 31, 2019 | 19.03 | 19.35 | 19.03 | 19.22 | 271,823 | +0.17(+0.92%) |
Dec 30, 2019 | 19.12 | 19.26 | 18.92 | 19.04 | 181,332 | -0.03(-0.15%) |
Dec 27, 2019 | 19.23 | 19.31 | 19.03 | 19.07 | 103,610 | -0.17(-0.91%) |
Dec 26, 2019 | 19.47 | 19.61 | 19.11 | 19.24 | 93,135 | -0.12(-0.60%) |
Dec 24, 2019 | 19.21 | 19.42 | 19.18 | 19.36 | 75,850 | +0.16(+0.81%) |
Dec 23, 2019 | 19.26 | 19.33 | 19.14 | 19.21 | 206,812 | -0.09(-0.45%) |
Dec 20, 2019 | 19.14 | 19.33 | 19.02 | 19.29 | 938,276 | +0.15(+0.81%) |
Dec 19, 2019 | 19.57 | 19.57 | 19.05 | 19.14 | 290,885 | -0.46(-2.32%) |
Dec 18, 2019 | 19.66 | 19.74 | 19.50 | 19.59 | 188,289 | -0.07(-0.34%) |
Dec 17, 2019 | 19.86 | 19.87 | 19.60 | 19.66 | 256,752 | -0.17(-0.88%) |
Dec 16, 2019 | 19.92 | 19.99 | 19.70 | 19.84 | 416,513 | +0.13(+0.64%) |
Dec 13, 2019 | 19.77 | 19.98 | 19.60 | 19.71 | 335,600 | -0.02(-0.10%) |
Dec 12, 2019 | 19.54 | 20.04 | 19.54 | 19.73 | 323,270 | +0.15(+0.74%) |
Dec 11, 2019 | 19.57 | 19.91 | 19.43 | 19.58 | 226,193 | +0.01(+0.05%) |
Dec 10, 2019 | 19.24 | 19.76 | 19.16 | 19.57 | 295,629 | +0.36(+1.87%) |
Dec 09, 2019 | 19.13 | 19.32 | 18.99 | 19.22 | 289,947 | +0.01(+0.05%) |
Dec 06, 2019 | 19.09 | 19.33 | 19.03 | 19.21 | 506,702 | +0.32(+1.69%) |
Dec 05, 2019 | 18.22 | 18.95 | 18.19 | 18.89 | 642,433 | +0.70(+3.84%) |
Dec 04, 2019 | 18.02 | 18.26 | 17.79 | 18.19 | 6,769,266 | +0.07(+0.37%) |
Dec 03, 2019 | 18.35 | 18.50 | 18.01 | 18.12 | 578,894 | -0.28(-1.53%) |
Dec 02, 2019 | 18.61 | 18.80 | 18.35 | 18.40 | 1,220,037 | -0.01(-0.05%) |
Nov 29, 2019 | 19.10 | 19.21 | 18.41 | 18.41 | 1,979,855 | +1.14(+6.62%) |
Nov 27, 2019 | 17.15 | 17.41 | 16.92 | 17.27 | 97,212 | +0.22(+1.31%) |
Nov 26, 2019 | 17.07 | 17.15 | 16.92 | 17.04 | 146,194 | +0.03(+0.17%) |
Nov 25, 2019 | 16.67 | 17.08 | 16.67 | 17.02 | 121,062 | +0.35(+2.09%) |
Nov 22, 2019 | 16.83 | 16.85 | 16.63 | 16.67 | 59,854 | -0.18(-1.09%) |
Nov 21, 2019 | 17.32 | 17.32 | 16.85 | 16.85 | 70,223 | -0.41(-2.36%) |
Nov 20, 2019 | 17.43 | 17.49 | 17.18 | 17.26 | 116,065 | -0.23(-1.33%) |
Nov 19, 2019 | 17.78 | 17.78 | 17.42 | 17.49 | 71,841 | -0.16(-0.93%) |
Nov 18, 2019 | 17.49 | 17.71 | 17.47 | 17.66 | 59,474 | +0.10(+0.55%) |
Nov 15, 2019 | 17.46 | 17.57 | 17.27 | 17.56 | 65,427 | +0.17(+1.00%) |
Nov 14, 2019 | 17.27 | 17.40 | 17.21 | 17.38 | 74,264 | +0.13(+0.73%) |
Nov 13, 2019 | 17.43 | 17.65 | 17.26 | 17.26 | 74,851 | -0.36(-2.04%) |
Nov 12, 2019 | 17.56 | 17.95 | 17.45 | 17.62 | 130,470 | +0.06(+0.33%) |
Nov 11, 2019 | 17.43 | 17.75 | 17.43 | 17.56 | 62,417 | -0.05(-0.27%) |
Nov 08, 2019 | 17.80 | 18.08 | 17.57 | 17.61 | 69,245 | -0.18(-1.03%) |
Nov 07, 2019 | 17.89 | 18.08 | 17.72 | 17.79 | 82,302 | +0.00(+0.00%) |
Nov 06, 2019 | 18.04 | 18.07 | 17.77 | 17.79 | 97,907 | -0.27(-1.50%) |
Nov 05, 2019 | 17.95 | 18.13 | 17.81 | 18.06 | 84,666 | +0.19(+1.08%) |
Nov 04, 2019 | 17.85 | 17.91 | 17.70 | 17.87 | 68,590 | +0.05(+0.27%) |