Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.79 | 18.88 | 18.29 | 18.29 | 11,279,908 | -0.54(-2.86%) |
Jan 30, 2020 | 18.80 | 19.13 | 18.51 | 18.83 | 13,001,066 | -0.22(-1.14%) |
Jan 29, 2020 | 19.13 | 19.20 | 18.92 | 19.05 | 9,680,185 | +0.03(+0.15%) |
Jan 28, 2020 | 18.92 | 19.08 | 18.76 | 19.02 | 6,685,804 | +0.21(+1.11%) |
Jan 27, 2020 | 18.85 | 18.92 | 18.70 | 18.81 | 14,640,951 | -0.29(-1.50%) |
Jan 24, 2020 | 19.43 | 19.47 | 18.99 | 19.10 | 8,960,421 | -0.31(-1.62%) |
Jan 23, 2020 | 19.28 | 19.56 | 19.06 | 19.41 | 6,690,467 | +0.06(+0.32%) |
Jan 22, 2020 | 19.70 | 19.72 | 19.30 | 19.35 | 8,723,175 | -0.28(-1.42%) |
Jan 21, 2020 | 20.03 | 20.06 | 19.56 | 19.63 | 10,921,294 | -0.49(-2.43%) |
Jan 17, 2020 | 20.31 | 20.31 | 20.07 | 20.12 | 9,699,795 | -0.15(-0.72%) |
Jan 16, 2020 | 20.27 | 20.31 | 20.14 | 20.26 | 6,046,269 | +0.07(+0.35%) |
Jan 15, 2020 | 20.26 | 20.40 | 20.19 | 20.19 | 5,249,765 | -0.05(-0.24%) |
Jan 14, 2020 | 20.22 | 20.39 | 20.16 | 20.24 | 4,135,078 | +0.04(+0.21%) |
Jan 13, 2020 | 19.97 | 20.24 | 19.84 | 20.20 | 8,013,557 | +0.30(+1.51%) |
Jan 10, 2020 | 19.87 | 19.90 | 19.75 | 19.90 | 5,767,349 | -0.04(-0.21%) |
Jan 09, 2020 | 20.00 | 20.08 | 19.87 | 19.94 | 8,915,319 | -0.06(-0.28%) |
Jan 08, 2020 | 20.05 | 20.17 | 19.73 | 20.00 | 7,622,136 | -0.06(-0.28%) |
Jan 07, 2020 | 20.04 | 20.08 | 19.80 | 20.05 | 5,988,395 | +0.01(+0.07%) |
Jan 06, 2020 | 20.04 | 20.15 | 19.89 | 20.04 | 8,024,888 | +0.21(+1.06%) |
Jan 03, 2020 | 19.73 | 19.87 | 19.52 | 19.83 | 5,402,602 | +0.19(+0.96%) |
Jan 02, 2020 | 19.69 | 19.81 | 19.52 | 19.64 | 5,855,683 | -0.02(-0.11%) |
Dec 31, 2019 | 19.37 | 19.68 | 19.28 | 19.66 | 5,907,977 | +0.20(+1.00%) |
Dec 30, 2019 | 19.70 | 19.87 | 19.44 | 19.47 | 6,433,192 | -0.21(-1.06%) |
Dec 27, 2019 | 19.96 | 19.96 | 19.60 | 19.68 | 5,201,684 | -0.23(-1.16%) |
Dec 26, 2019 | 19.85 | 20.08 | 19.78 | 19.91 | 6,342,357 | +0.12(+0.60%) |
Dec 24, 2019 | 19.90 | 19.92 | 19.69 | 19.79 | 2,309,345 | -0.11(-0.56%) |
Dec 23, 2019 | 19.64 | 19.96 | 19.57 | 19.90 | 6,559,871 | +0.26(+1.32%) |
Dec 20, 2019 | 19.76 | 19.80 | 19.55 | 19.64 | 13,402,682 | -0.13(-0.64%) |
Dec 19, 2019 | 19.62 | 19.77 | 19.34 | 19.77 | 12,091,229 | +0.13(+0.68%) |
Dec 18, 2019 | 19.56 | 19.82 | 19.53 | 19.64 | 6,892,137 | +0.19(+0.97%) |
Dec 17, 2019 | 19.45 | 19.77 | 19.43 | 19.45 | 8,485,046 | +0.10(+0.54%) |
Dec 16, 2019 | 19.29 | 19.46 | 19.22 | 19.34 | 7,255,924 | +0.13(+0.65%) |
Dec 13, 2019 | 19.70 | 19.71 | 19.13 | 19.22 | 15,337,256 | -0.45(-2.27%) |
Dec 12, 2019 | 19.21 | 19.80 | 19.21 | 19.66 | 13,027,505 | +0.34(+1.77%) |
Dec 11, 2019 | 19.55 | 19.59 | 19.07 | 19.32 | 13,382,550 | +0.35(+1.84%) |
Dec 10, 2019 | 18.74 | 19.09 | 18.69 | 18.97 | 9,912,435 | +0.31(+1.68%) |
Dec 09, 2019 | 18.30 | 18.67 | 18.23 | 18.66 | 7,565,738 | +0.33(+1.79%) |
Dec 06, 2019 | 18.26 | 18.39 | 18.25 | 18.33 | 5,699,039 | +0.13(+0.69%) |
Dec 05, 2019 | 18.25 | 18.37 | 18.18 | 18.20 | 5,643,093 | -0.04(-0.23%) |
Dec 04, 2019 | 18.00 | 18.32 | 17.93 | 18.25 | 7,514,366 | +0.31(+1.75%) |
Dec 03, 2019 | 18.02 | 18.14 | 17.83 | 17.93 | 9,637,511 | -0.20(-1.08%) |
Dec 02, 2019 | 18.38 | 18.42 | 18.05 | 18.13 | 8,956,692 | -0.25(-1.37%) |
Nov 29, 2019 | 18.61 | 18.64 | 18.35 | 18.38 | 2,366,341 | -0.31(-1.64%) |
Nov 27, 2019 | 18.46 | 18.69 | 18.13 | 18.69 | 7,497,568 | +0.23(+1.25%) |
Nov 26, 2019 | 18.55 | 18.63 | 18.43 | 18.46 | 4,760,140 | -0.10(-0.56%) |
Nov 25, 2019 | 18.45 | 18.65 | 18.39 | 18.56 | 6,531,250 | -0.03(-0.15%) |
Nov 22, 2019 | 18.40 | 18.62 | 18.37 | 18.59 | 10,020,005 | +0.24(+1.33%) |
Nov 21, 2019 | 18.09 | 18.39 | 18.07 | 18.34 | 7,305,836 | +0.26(+1.43%) |
Nov 20, 2019 | 17.62 | 18.16 | 17.60 | 18.09 | 10,189,557 | +0.52(+2.98%) |
Nov 19, 2019 | 18.07 | 18.07 | 17.49 | 17.56 | 12,991,563 | -0.44(-2.44%) |
Nov 18, 2019 | 18.30 | 18.32 | 17.97 | 18.00 | 8,660,517 | -0.36(-1.98%) |
Nov 15, 2019 | 18.30 | 18.39 | 18.11 | 18.37 | 7,662,542 | +0.10(+0.57%) |
Nov 14, 2019 | 18.57 | 18.64 | 18.17 | 18.26 | 6,374,816 | -0.25(-1.36%) |
Nov 13, 2019 | 18.22 | 18.53 | 18.18 | 18.51 | 9,418,468 | +0.25(+1.38%) |
Nov 12, 2019 | 18.17 | 18.54 | 18.05 | 18.26 | 8,203,436 | +0.07(+0.38%) |
Nov 11, 2019 | 18.35 | 18.35 | 18.16 | 18.19 | 6,372,706 | -0.20(-1.06%) |
Nov 08, 2019 | 18.43 | 18.47 | 18.30 | 18.39 | 6,005,215 | -0.07(-0.38%) |
Nov 07, 2019 | 18.50 | 18.57 | 18.30 | 18.46 | 10,418,287 | +0.08(+0.42%) |
Nov 06, 2019 | 18.59 | 18.68 | 18.25 | 18.38 | 7,043,644 | -0.23(-1.24%) |
Nov 05, 2019 | 18.65 | 18.72 | 18.41 | 18.61 | 7,367,154 | +0.00(+0.00%) |
Nov 04, 2019 | 18.43 | 18.70 | 18.34 | 18.61 | 7,613,041 | +0.28(+1.52%) |