Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.18 | 19.18 | 18.94 | 18.97 | 310,224 | -0.34(-1.77%) |
Jan 30, 2020 | 19.12 | 19.31 | 19.01 | 19.31 | 285,701 | +0.08(+0.42%) |
Jan 29, 2020 | 19.60 | 19.73 | 19.13 | 19.23 | 561,999 | -0.44(-2.24%) |
Jan 28, 2020 | 20.22 | 20.22 | 19.53 | 19.67 | 241,778 | -0.39(-1.95%) |
Jan 27, 2020 | 19.89 | 20.16 | 19.75 | 20.06 | 197,519 | -0.04(-0.22%) |
Jan 24, 2020 | 20.23 | 20.23 | 19.89 | 20.11 | 161,488 | -0.12(-0.58%) |
Jan 23, 2020 | 20.20 | 20.29 | 20.03 | 20.23 | 206,289 | -0.04(-0.20%) |
Jan 22, 2020 | 20.36 | 20.36 | 20.11 | 20.27 | 157,305 | -0.02(-0.08%) |
Jan 21, 2020 | 20.36 | 20.40 | 20.22 | 20.28 | 174,423 | -0.15(-0.76%) |
Jan 17, 2020 | 20.59 | 20.67 | 20.41 | 20.44 | 140,520 | -0.17(-0.83%) |
Jan 16, 2020 | 20.51 | 20.62 | 20.49 | 20.61 | 171,926 | +0.20(+0.96%) |
Jan 15, 2020 | 20.50 | 20.50 | 20.27 | 20.41 | 189,391 | -0.02(-0.12%) |
Jan 14, 2020 | 20.57 | 20.65 | 20.41 | 20.44 | 237,594 | -0.22(-1.07%) |
Jan 13, 2020 | 20.49 | 20.67 | 20.39 | 20.66 | 292,613 | +0.26(+1.28%) |
Jan 10, 2020 | 20.71 | 20.80 | 20.18 | 20.40 | 852,318 | -0.36(-1.73%) |
Jan 09, 2020 | 20.63 | 20.76 | 20.57 | 20.76 | 415,284 | +0.21(+1.03%) |
Jan 08, 2020 | 20.39 | 20.62 | 20.36 | 20.54 | 269,704 | +0.09(+0.44%) |
Jan 07, 2020 | 20.40 | 20.49 | 19.95 | 20.45 | 307,423 | -0.02(-0.12%) |
Jan 06, 2020 | 20.39 | 20.49 | 20.26 | 20.48 | 358,755 | +0.02(+0.12%) |
Jan 03, 2020 | 20.38 | 20.53 | 20.23 | 20.45 | 384,898 | -0.11(-0.56%) |
Jan 02, 2020 | 20.81 | 20.81 | 20.32 | 20.57 | 404,579 | -0.26(-1.25%) |
Dec 31, 2019 | 20.68 | 20.86 | 20.54 | 20.83 | 987,812 | +0.10(+0.47%) |
Dec 30, 2019 | 20.71 | 20.81 | 20.54 | 20.73 | 213,946 | +0.11(+0.51%) |
Dec 27, 2019 | 20.63 | 20.67 | 20.47 | 20.62 | 257,007 | +0.07(+0.32%) |
Dec 26, 2019 | 20.71 | 20.73 | 20.50 | 20.56 | 148,776 | -0.13(-0.63%) |
Dec 24, 2019 | 20.67 | 20.71 | 20.59 | 20.69 | 106,677 | +0.10(+0.47%) |
Dec 23, 2019 | 20.85 | 20.87 | 20.46 | 20.59 | 211,002 | -0.25(-1.21%) |
Dec 20, 2019 | 20.63 | 20.89 | 20.55 | 20.85 | 696,839 | +0.29(+1.43%) |
Dec 19, 2019 | 20.39 | 20.58 | 20.28 | 20.55 | 233,682 | +0.21(+1.04%) |
Dec 18, 2019 | 20.48 | 20.48 | 20.30 | 20.34 | 127,996 | -0.05(-0.24%) |
Dec 17, 2019 | 20.30 | 20.40 | 20.20 | 20.39 | 200,543 | +0.17(+0.85%) |
Dec 16, 2019 | 20.04 | 20.33 | 20.04 | 20.22 | 299,589 | +0.27(+1.35%) |
Dec 13, 2019 | 20.06 | 20.06 | 19.77 | 19.95 | 138,190 | -0.12(-0.61%) |
Dec 12, 2019 | 19.74 | 20.15 | 19.65 | 20.07 | 153,616 | +0.33(+1.69%) |
Dec 11, 2019 | 19.65 | 19.75 | 19.61 | 19.74 | 146,767 | +0.12(+0.62%) |
Dec 10, 2019 | 19.54 | 19.63 | 19.46 | 19.61 | 130,762 | +0.07(+0.33%) |
Dec 09, 2019 | 19.59 | 19.73 | 19.52 | 19.55 | 166,213 | -0.08(-0.42%) |
Dec 06, 2019 | 19.90 | 19.91 | 19.59 | 19.63 | 214,336 | -0.02(-0.12%) |
Dec 05, 2019 | 19.63 | 19.71 | 19.53 | 19.65 | 439,495 | +0.07(+0.37%) |
Dec 04, 2019 | 19.51 | 19.63 | 19.49 | 19.58 | 223,578 | +0.13(+0.67%) |
Dec 03, 2019 | 19.46 | 19.48 | 19.29 | 19.45 | 183,138 | -0.14(-0.71%) |
Dec 02, 2019 | 19.58 | 19.64 | 19.47 | 19.59 | 243,111 | +0.03(+0.17%) |
Nov 29, 2019 | 19.58 | 19.66 | 19.52 | 19.56 | 102,386 | -0.12(-0.62%) |
Nov 27, 2019 | 19.75 | 19.81 | 19.61 | 19.68 | 172,523 | +0.07(+0.33%) |
Nov 26, 2019 | 19.57 | 19.71 | 19.51 | 19.61 | 246,678 | -0.05(-0.25%) |
Nov 25, 2019 | 19.40 | 19.74 | 19.38 | 19.66 | 172,967 | +0.23(+1.18%) |
Nov 22, 2019 | 19.41 | 19.51 | 19.37 | 19.43 | 119,430 | +0.04(+0.21%) |
Nov 21, 2019 | 19.69 | 19.69 | 19.33 | 19.39 | 129,586 | -0.14(-0.71%) |
Nov 20, 2019 | 19.42 | 19.72 | 19.38 | 19.53 | 254,140 | -0.01(-0.04%) |
Nov 19, 2019 | 19.52 | 19.64 | 19.43 | 19.54 | 163,267 | +0.11(+0.59%) |
Nov 18, 2019 | 19.67 | 19.67 | 19.37 | 19.43 | 147,612 | -0.23(-1.16%) |
Nov 15, 2019 | 19.65 | 19.71 | 19.46 | 19.65 | 249,037 | +0.20(+1.05%) |
Nov 14, 2019 | 19.43 | 19.58 | 19.35 | 19.45 | 147,236 | -0.04(-0.21%) |
Nov 13, 2019 | 19.51 | 19.62 | 19.43 | 19.49 | 109,455 | -0.17(-0.87%) |
Nov 12, 2019 | 19.48 | 19.68 | 19.41 | 19.66 | 132,897 | +0.20(+1.01%) |
Nov 11, 2019 | 19.42 | 19.60 | 19.39 | 19.47 | 116,978 | -0.09(-0.46%) |
Nov 08, 2019 | 19.53 | 19.66 | 19.41 | 19.56 | 90,860 | -0.02(-0.08%) |
Nov 07, 2019 | 19.72 | 19.78 | 19.56 | 19.57 | 156,858 | +0.02(+0.08%) |
Nov 06, 2019 | 19.59 | 19.61 | 19.43 | 19.56 | 121,680 | -0.08(-0.42%) |
Nov 05, 2019 | 19.54 | 19.73 | 19.43 | 19.64 | 121,507 | +0.17(+0.88%) |
Nov 04, 2019 | 19.56 | 19.57 | 19.38 | 19.47 | 144,716 | +0.10(+0.50%) |