Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.49 | 18.66 | 17.79 | 18.00 | 3,553,161 | -0.79(-4.19%) |
Jan 30, 2020 | 18.33 | 18.79 | 18.33 | 18.79 | 2,627,358 | +0.18(+0.99%) |
Jan 29, 2020 | 18.81 | 19.10 | 18.58 | 18.61 | 1,918,585 | -0.13(-0.70%) |
Jan 28, 2020 | 18.54 | 18.79 | 18.45 | 18.74 | 2,677,275 | +0.36(+1.95%) |
Jan 27, 2020 | 18.90 | 19.08 | 18.32 | 18.38 | 3,333,902 | -1.12(-5.75%) |
Jan 24, 2020 | 19.88 | 19.95 | 19.35 | 19.50 | 1,679,728 | -0.38(-1.89%) |
Jan 23, 2020 | 19.36 | 19.96 | 19.03 | 19.88 | 2,068,431 | +0.28(+1.43%) |
Jan 22, 2020 | 20.01 | 20.16 | 19.45 | 19.59 | 2,414,443 | -0.34(-1.71%) |
Jan 21, 2020 | 20.19 | 20.22 | 19.74 | 19.94 | 1,915,770 | -0.51(-2.48%) |
Jan 17, 2020 | 20.58 | 20.82 | 20.34 | 20.44 | 1,248,574 | -0.07(-0.34%) |
Jan 16, 2020 | 20.56 | 20.71 | 20.39 | 20.51 | 1,165,732 | +0.10(+0.51%) |
Jan 15, 2020 | 20.44 | 20.73 | 20.25 | 20.41 | 1,913,525 | +0.09(+0.43%) |
Jan 14, 2020 | 20.08 | 20.57 | 19.97 | 20.32 | 1,858,464 | +0.17(+0.83%) |
Jan 13, 2020 | 20.00 | 20.29 | 19.82 | 20.16 | 1,596,898 | +0.38(+1.90%) |
Jan 10, 2020 | 19.95 | 20.05 | 19.68 | 19.78 | 1,646,606 | -0.20(-1.01%) |
Jan 09, 2020 | 20.04 | 20.18 | 19.72 | 19.98 | 2,467,646 | -0.05(-0.26%) |
Jan 08, 2020 | 19.93 | 20.10 | 19.74 | 20.03 | 2,020,614 | +0.15(+0.75%) |
Jan 07, 2020 | 20.06 | 20.31 | 19.87 | 19.88 | 2,054,742 | -0.31(-1.52%) |
Jan 06, 2020 | 20.48 | 20.48 | 20.04 | 20.19 | 1,295,754 | -0.08(-0.39%) |
Jan 03, 2020 | 20.60 | 20.65 | 20.27 | 20.27 | 1,385,287 | -0.63(-3.02%) |
Jan 02, 2020 | 21.35 | 21.35 | 20.72 | 20.90 | 1,703,998 | -0.25(-1.20%) |
Dec 31, 2019 | 21.11 | 21.19 | 20.82 | 21.15 | 1,319,843 | +0.04(+0.21%) |
Dec 30, 2019 | 21.27 | 21.40 | 21.05 | 21.11 | 878,582 | -0.10(-0.45%) |
Dec 27, 2019 | 21.54 | 21.54 | 21.14 | 21.21 | 787,954 | -0.27(-1.26%) |
Dec 26, 2019 | 21.59 | 21.61 | 21.29 | 21.48 | 736,778 | +0.01(+0.04%) |
Dec 24, 2019 | 21.53 | 21.58 | 21.37 | 21.47 | 399,288 | +0.02(+0.08%) |
Dec 23, 2019 | 21.16 | 21.48 | 20.98 | 21.45 | 1,036,025 | +0.32(+1.53%) |
Dec 20, 2019 | 21.69 | 21.76 | 21.02 | 21.13 | 3,525,178 | -0.54(-2.51%) |
Dec 19, 2019 | 21.73 | 21.80 | 21.49 | 21.67 | 2,287,063 | +0.00(+0.00%) |
Dec 18, 2019 | 21.07 | 21.77 | 21.00 | 21.67 | 3,223,916 | +0.55(+2.61%) |
Dec 17, 2019 | 21.13 | 21.15 | 20.90 | 21.12 | 1,316,688 | +0.18(+0.84%) |
Dec 16, 2019 | 21.33 | 21.41 | 20.89 | 20.94 | 1,499,848 | -0.08(-0.37%) |
Dec 13, 2019 | 21.54 | 21.71 | 21.00 | 21.02 | 2,061,998 | -0.53(-2.44%) |
Dec 12, 2019 | 20.38 | 21.59 | 20.27 | 21.55 | 3,944,497 | +1.24(+6.09%) |
Dec 11, 2019 | 20.00 | 20.42 | 20.00 | 20.31 | 1,421,313 | +0.36(+1.79%) |
Dec 10, 2019 | 20.42 | 20.43 | 19.93 | 19.95 | 2,453,174 | -0.32(-1.59%) |
Dec 09, 2019 | 20.27 | 20.36 | 19.98 | 20.28 | 2,476,225 | +0.43(+2.19%) |
Dec 06, 2019 | 19.68 | 20.02 | 19.56 | 19.84 | 2,168,338 | +0.42(+2.15%) |
Dec 05, 2019 | 19.16 | 19.47 | 18.95 | 19.42 | 2,116,067 | +0.30(+1.59%) |
Dec 04, 2019 | 19.47 | 19.82 | 19.08 | 19.12 | 1,777,035 | +0.08(+0.41%) |
Dec 03, 2019 | 19.10 | 19.36 | 18.70 | 19.04 | 2,299,260 | -0.62(-3.14%) |
Dec 02, 2019 | 19.79 | 20.05 | 19.57 | 19.66 | 1,651,676 | -0.01(-0.04%) |
Nov 29, 2019 | 20.04 | 20.13 | 19.62 | 19.67 | 916,997 | -0.50(-2.50%) |
Nov 27, 2019 | 20.32 | 20.42 | 20.04 | 20.17 | 880,998 | -0.11(-0.56%) |
Nov 26, 2019 | 20.28 | 20.40 | 20.07 | 20.28 | 1,456,928 | -0.07(-0.34%) |
Nov 25, 2019 | 20.34 | 20.54 | 20.21 | 20.35 | 1,532,959 | +0.14(+0.69%) |
Nov 22, 2019 | 20.27 | 20.39 | 20.08 | 20.22 | 1,292,284 | +0.10(+0.48%) |
Nov 21, 2019 | 19.83 | 20.20 | 19.66 | 20.12 | 1,874,763 | +0.37(+1.85%) |
Nov 20, 2019 | 20.26 | 20.37 | 19.60 | 19.75 | 2,538,515 | -0.65(-3.20%) |
Nov 19, 2019 | 20.57 | 20.71 | 20.35 | 20.41 | 2,144,223 | -0.07(-0.34%) |
Nov 18, 2019 | 20.46 | 20.61 | 20.11 | 20.48 | 3,115,036 | +0.30(+1.47%) |
Nov 15, 2019 | 20.22 | 20.32 | 20.04 | 20.18 | 1,722,663 | +0.06(+0.30%) |
Nov 14, 2019 | 19.75 | 20.16 | 19.71 | 20.12 | 1,668,934 | +0.44(+2.25%) |
Nov 13, 2019 | 19.88 | 19.88 | 19.51 | 19.68 | 2,156,358 | -0.42(-2.08%) |
Nov 12, 2019 | 20.46 | 20.46 | 20.00 | 20.09 | 1,257,789 | -0.33(-1.62%) |
Nov 11, 2019 | 20.21 | 20.50 | 20.21 | 20.42 | 1,028,631 | +0.01(+0.04%) |
Nov 08, 2019 | 20.47 | 20.57 | 20.19 | 20.42 | 1,642,959 | -0.19(-0.93%) |
Nov 07, 2019 | 20.54 | 20.70 | 20.32 | 20.61 | 1,901,440 | +0.42(+2.07%) |
Nov 06, 2019 | 20.37 | 20.54 | 20.12 | 20.19 | 1,918,798 | -0.23(-1.11%) |
Nov 05, 2019 | 20.47 | 20.97 | 20.41 | 20.42 | 2,828,793 | +0.06(+0.30%) |
Nov 04, 2019 | 20.09 | 20.42 | 20.00 | 20.35 | 1,722,213 | +0.49(+2.45%) |