Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.15 | 22.41 | 21.20 | 21.35 | 445,500 | -0.73(-3.31%) |
Jan 30, 2020 | 23.60 | 24.08 | 21.85 | 22.08 | 796,068 | -1.64(-6.91%) |
Jan 29, 2020 | 23.60 | 24.18 | 23.29 | 23.72 | 802,059 | +0.28(+1.19%) |
Jan 28, 2020 | 22.19 | 23.60 | 22.00 | 23.44 | 932,614 | +1.39(+6.30%) |
Jan 27, 2020 | 22.19 | 22.32 | 21.56 | 22.05 | 289,002 | -0.53(-2.35%) |
Jan 24, 2020 | 22.75 | 23.00 | 22.42 | 22.58 | 381,500 | -0.17(-0.75%) |
Jan 23, 2020 | 22.59 | 22.84 | 22.39 | 22.75 | 394,540 | -0.09(-0.39%) |
Jan 22, 2020 | 21.71 | 23.04 | 21.71 | 22.84 | 472,944 | +1.14(+5.25%) |
Jan 21, 2020 | 21.57 | 21.89 | 21.43 | 21.70 | 316,079 | +0.13(+0.60%) |
Jan 17, 2020 | 21.92 | 21.92 | 21.36 | 21.57 | 431,300 | -0.04(-0.19%) |
Jan 16, 2020 | 21.68 | 22.00 | 21.31 | 21.61 | 414,092 | +0.09(+0.42%) |
Jan 15, 2020 | 21.70 | 22.04 | 21.31 | 21.52 | 371,340 | -0.18(-0.83%) |
Jan 14, 2020 | 20.33 | 21.89 | 20.33 | 21.70 | 662,110 | +1.33(+6.53%) |
Jan 13, 2020 | 20.01 | 20.92 | 19.92 | 20.37 | 337,460 | +0.38(+1.90%) |
Jan 10, 2020 | 20.63 | 20.87 | 19.81 | 19.99 | 451,200 | -0.57(-2.77%) |
Jan 09, 2020 | 20.49 | 21.16 | 20.09 | 20.56 | 465,347 | +0.24(+1.18%) |
Jan 08, 2020 | 20.60 | 21.87 | 20.03 | 20.32 | 629,074 | -0.31(-1.50%) |
Jan 07, 2020 | 20.81 | 21.15 | 19.30 | 20.63 | 1,338,623 | -1.35(-6.14%) |
Jan 06, 2020 | 23.25 | 23.46 | 21.90 | 21.98 | 987,558 | -0.92(-4.02%) |
Jan 03, 2020 | 22.56 | 23.42 | 22.46 | 22.90 | 754,100 | +0.20(+0.88%) |
Jan 02, 2020 | 22.47 | 23.00 | 22.35 | 22.70 | 860,178 | +0.07(+0.31%) |
Dec 31, 2019 | 21.99 | 23.01 | 21.92 | 22.63 | 581,800 | +0.70(+3.19%) |
Dec 30, 2019 | 21.00 | 22.14 | 21.00 | 21.93 | 819,345 | +0.96(+4.60%) |
Dec 27, 2019 | 21.69 | 22.00 | 20.85 | 20.96 | 462,400 | -0.30(-1.39%) |
Dec 26, 2019 | 21.75 | 21.95 | 20.96 | 21.26 | 314,769 | -0.18(-0.84%) |
Dec 24, 2019 | 21.56 | 21.78 | 21.16 | 21.44 | 143,200 | -0.14(-0.65%) |
Dec 23, 2019 | 21.78 | 22.21 | 21.28 | 21.58 | 568,774 | -0.05(-0.23%) |
Dec 20, 2019 | 20.83 | 22.19 | 20.83 | 21.63 | 974,400 | +0.90(+4.34%) |
Dec 19, 2019 | 21.00 | 21.37 | 19.55 | 20.73 | 787,804 | +0.10(+0.48%) |
Dec 18, 2019 | 19.49 | 20.66 | 19.02 | 20.63 | 1,078,348 | +1.72(+9.10%) |
Dec 17, 2019 | 18.07 | 18.95 | 17.27 | 18.91 | 1,275,799 | +1.05(+5.88%) |
Dec 16, 2019 | 16.50 | 18.00 | 16.50 | 17.86 | 1,688,696 | +1.34(+8.11%) |
Dec 13, 2019 | 16.00 | 16.64 | 15.70 | 16.52 | 767,100 | +0.54(+3.38%) |
Dec 12, 2019 | 15.60 | 16.21 | 15.43 | 15.98 | 616,253 | +0.38(+2.44%) |
Dec 11, 2019 | 15.65 | 15.77 | 15.21 | 15.60 | 387,416 | -0.08(-0.51%) |
Dec 10, 2019 | 15.49 | 16.27 | 15.27 | 15.68 | 589,391 | +0.28(+1.82%) |
Dec 09, 2019 | 15.15 | 15.50 | 14.92 | 15.40 | 233,486 | +0.19(+1.25%) |
Dec 06, 2019 | 15.43 | 15.43 | 15.01 | 15.21 | 281,200 | -0.02(-0.13%) |
Dec 05, 2019 | 15.24 | 15.77 | 14.93 | 15.23 | 202,246 | +0.14(+0.93%) |
Dec 04, 2019 | 16.03 | 16.03 | 15.05 | 15.09 | 198,790 | -0.65(-4.13%) |
Dec 03, 2019 | 15.36 | 15.92 | 15.28 | 15.74 | 321,881 | +0.16(+1.03%) |
Dec 02, 2019 | 15.69 | 15.84 | 15.39 | 15.58 | 299,076 | +0.02(+0.13%) |
Nov 29, 2019 | 14.97 | 15.69 | 14.97 | 15.56 | 178,000 | +0.53(+3.53%) |
Nov 27, 2019 | 14.64 | 15.22 | 14.56 | 15.03 | 287,900 | +0.44(+3.02%) |
Nov 26, 2019 | 15.15 | 15.26 | 14.53 | 14.59 | 416,128 | -0.60(-3.95%) |
Nov 25, 2019 | 15.05 | 15.45 | 14.85 | 15.19 | 205,810 | +0.15(+1.00%) |
Nov 22, 2019 | 14.81 | 15.28 | 14.70 | 15.04 | 350,100 | +0.24(+1.62%) |
Nov 21, 2019 | 14.88 | 15.14 | 14.72 | 14.80 | 376,798 | -0.08(-0.54%) |
Nov 20, 2019 | 14.74 | 15.22 | 14.69 | 14.88 | 365,727 | +0.02(+0.13%) |
Nov 19, 2019 | 14.89 | 15.16 | 14.70 | 14.86 | 437,636 | -0.04(-0.27%) |
Nov 18, 2019 | 15.54 | 15.69 | 14.65 | 14.90 | 426,347 | -0.62(-3.99%) |
Nov 15, 2019 | 15.25 | 15.56 | 14.85 | 15.52 | 231,900 | +0.25(+1.64%) |
Nov 14, 2019 | 15.11 | 15.44 | 14.41 | 15.27 | 472,868 | +0.11(+0.73%) |
Nov 13, 2019 | 15.54 | 15.63 | 15.11 | 15.16 | 491,602 | -0.39(-2.51%) |
Nov 12, 2019 | 15.92 | 16.10 | 15.50 | 15.55 | 373,125 | -0.36(-2.26%) |
Nov 11, 2019 | 16.01 | 16.20 | 15.76 | 15.91 | 321,296 | -0.19(-1.18%) |
Nov 08, 2019 | 16.33 | 16.40 | 15.97 | 16.10 | 434,400 | -0.10(-0.62%) |
Nov 07, 2019 | 15.85 | 16.58 | 15.85 | 16.20 | 923,710 | +0.37(+2.34%) |
Nov 06, 2019 | 15.89 | 15.99 | 15.75 | 15.83 | 282,737 | -0.07(-0.44%) |
Nov 05, 2019 | 15.95 | 16.00 | 15.75 | 15.90 | 357,171 | -0.04(-0.25%) |
Nov 04, 2019 | 15.99 | 16.04 | 15.74 | 15.94 | 321,114 | +0.14(+0.89%) |