Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.67 | 18.74 | 18.42 | 18.56 | 13,120,585 | -0.18(-0.98%) |
Jan 30, 2020 | 18.52 | 18.81 | 18.45 | 18.74 | 9,545,080 | +0.09(+0.47%) |
Jan 29, 2020 | 18.93 | 18.98 | 18.63 | 18.65 | 9,820,520 | -0.18(-0.97%) |
Jan 28, 2020 | 18.93 | 19.07 | 18.78 | 18.84 | 9,892,717 | +0.05(+0.28%) |
Jan 27, 2020 | 18.83 | 18.97 | 18.71 | 18.78 | 12,125,590 | -0.35(-1.82%) |
Jan 24, 2020 | 19.31 | 19.32 | 18.98 | 19.13 | 11,833,170 | -0.10(-0.54%) |
Jan 23, 2020 | 19.10 | 19.30 | 19.04 | 19.24 | 12,424,378 | +0.15(+0.78%) |
Jan 22, 2020 | 19.11 | 19.11 | 18.74 | 19.09 | 11,229,341 | -0.03(-0.14%) |
Jan 21, 2020 | 19.08 | 19.12 | 18.95 | 19.11 | 11,847,263 | -0.01(-0.05%) |
Jan 17, 2020 | 18.83 | 19.13 | 18.74 | 19.12 | 15,482,417 | +0.26(+1.38%) |
Jan 16, 2020 | 18.64 | 18.86 | 18.53 | 18.86 | 9,031,263 | +0.22(+1.17%) |
Jan 15, 2020 | 18.58 | 18.81 | 18.55 | 18.64 | 16,035,978 | +0.02(+0.09%) |
Jan 14, 2020 | 18.72 | 18.75 | 18.51 | 18.63 | 13,783,660 | -0.05(-0.28%) |
Jan 13, 2020 | 18.68 | 18.76 | 18.57 | 18.68 | 8,223,188 | +0.07(+0.37%) |
Jan 10, 2020 | 18.51 | 18.75 | 18.51 | 18.61 | 11,502,527 | +0.16(+0.85%) |
Jan 09, 2020 | 18.28 | 18.50 | 18.25 | 18.45 | 10,775,033 | +0.23(+1.29%) |
Jan 08, 2020 | 17.87 | 18.27 | 17.87 | 18.22 | 8,938,286 | +0.23(+1.31%) |
Jan 07, 2020 | 17.90 | 18.08 | 17.85 | 17.98 | 7,510,330 | +0.04(+0.24%) |
Jan 06, 2020 | 17.98 | 18.10 | 17.85 | 17.94 | 10,698,802 | +0.07(+0.39%) |
Jan 03, 2020 | 17.83 | 18.00 | 17.80 | 17.87 | 6,230,741 | -0.23(-1.25%) |
Jan 02, 2020 | 18.00 | 18.13 | 17.97 | 18.10 | 8,265,678 | +0.21(+1.17%) |
Dec 31, 2019 | 17.77 | 17.90 | 17.70 | 17.89 | 7,217,269 | +0.05(+0.29%) |
Dec 30, 2019 | 17.84 | 17.97 | 17.75 | 17.84 | 5,121,676 | -0.03(-0.19%) |
Dec 27, 2019 | 18.01 | 18.04 | 17.85 | 17.87 | 5,492,137 | -0.14(-0.77%) |
Dec 26, 2019 | 17.95 | 18.10 | 17.94 | 18.01 | 4,284,926 | +0.09(+0.49%) |
Dec 24, 2019 | 17.90 | 18.05 | 17.90 | 17.92 | 3,521,034 | +0.03(+0.15%) |
Dec 23, 2019 | 17.89 | 17.99 | 17.76 | 17.90 | 8,747,155 | +0.00(+0.00%) |
Dec 20, 2019 | 17.70 | 17.98 | 17.62 | 17.90 | 18,476,812 | +0.23(+1.28%) |
Dec 19, 2019 | 17.74 | 17.76 | 17.60 | 17.67 | 9,498,263 | -0.03(-0.15%) |
Dec 18, 2019 | 17.70 | 17.83 | 17.67 | 17.70 | 12,964,976 | -0.03(-0.20%) |
Dec 17, 2019 | 17.88 | 17.88 | 17.70 | 17.73 | 8,746,090 | -0.13(-0.73%) |
Dec 16, 2019 | 17.76 | 18.01 | 17.74 | 17.86 | 10,019,062 | +0.15(+0.83%) |
Dec 13, 2019 | 17.73 | 17.87 | 17.63 | 17.71 | 9,987,982 | -0.07(-0.39%) |
Dec 12, 2019 | 17.36 | 17.84 | 17.36 | 17.78 | 17,001,026 | +0.31(+1.79%) |
Dec 11, 2019 | 17.58 | 17.61 | 17.36 | 17.47 | 17,393,216 | -0.11(-0.64%) |
Dec 10, 2019 | 17.38 | 17.64 | 17.38 | 17.58 | 12,985,307 | -0.08(-0.46%) |
Dec 09, 2019 | 17.68 | 17.91 | 17.64 | 17.66 | 8,607,862 | -0.03(-0.15%) |
Dec 06, 2019 | 17.63 | 17.82 | 17.61 | 17.69 | 12,442,208 | +0.16(+0.89%) |
Dec 05, 2019 | 17.38 | 17.54 | 17.22 | 17.53 | 15,023,700 | +0.24(+1.40%) |
Dec 04, 2019 | 17.02 | 17.39 | 17.00 | 17.29 | 17,376,086 | +0.35(+2.09%) |
Dec 03, 2019 | 16.87 | 16.98 | 16.76 | 16.94 | 19,296,102 | -0.17(-1.01%) |
Dec 02, 2019 | 17.24 | 17.30 | 17.08 | 17.11 | 16,030,819 | -0.22(-1.24%) |
Nov 29, 2019 | 17.04 | 17.41 | 17.03 | 17.33 | 12,227,707 | +0.25(+1.47%) |
Nov 27, 2019 | 17.60 | 17.64 | 17.02 | 17.08 | 20,281,630 | -0.49(-2.80%) |
Nov 26, 2019 | 17.34 | 17.57 | 17.01 | 17.57 | 20,129,636 | +0.18(+1.04%) |
Nov 25, 2019 | 17.22 | 17.46 | 17.19 | 17.39 | 14,947,608 | +0.18(+1.05%) |
Nov 22, 2019 | 17.08 | 17.32 | 17.01 | 17.21 | 11,972,300 | +0.25(+1.48%) |
Nov 21, 2019 | 17.09 | 17.17 | 16.85 | 16.96 | 13,935,579 | -0.04(-0.25%) |
Nov 20, 2019 | 17.10 | 17.17 | 16.86 | 17.00 | 16,138,502 | -0.35(-2.04%) |
Nov 19, 2019 | 17.34 | 17.41 | 17.20 | 17.35 | 16,894,252 | +0.09(+0.50%) |
Nov 18, 2019 | 17.17 | 17.46 | 17.09 | 17.27 | 14,283,839 | -0.15(-0.84%) |
Nov 15, 2019 | 17.46 | 17.47 | 17.31 | 17.41 | 12,316,128 | +0.04(+0.25%) |
Nov 14, 2019 | 17.16 | 17.38 | 17.03 | 17.37 | 17,650,984 | +0.52(+3.07%) |
Nov 13, 2019 | 16.72 | 16.94 | 16.61 | 16.85 | 11,938,565 | +0.00(+0.00%) |
Nov 12, 2019 | 16.92 | 16.96 | 16.66 | 16.85 | 18,260,450 | -0.09(-0.56%) |
Nov 11, 2019 | 16.85 | 17.18 | 16.81 | 16.95 | 14,722,493 | +0.10(+0.61%) |
Nov 08, 2019 | 16.65 | 16.87 | 16.36 | 16.84 | 24,929,612 | +0.11(+0.67%) |
Nov 07, 2019 | 17.10 | 17.42 | 16.71 | 16.73 | 32,728,788 | -0.16(-0.92%) |
Nov 06, 2019 | 18.67 | 18.70 | 16.82 | 16.89 | 73,218,536 | +1.01(+6.36%) |
Nov 05, 2019 | 15.74 | 15.95 | 15.71 | 15.88 | 14,548,390 | +0.35(+2.22%) |
Nov 04, 2019 | 15.40 | 15.66 | 15.38 | 15.53 | 14,194,324 | +0.19(+1.24%) |