Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.20 | 19.21 | 18.91 | 18.95 | 5,052,605 | -0.49(-2.50%) |
Jan 30, 2020 | 19.31 | 19.44 | 19.24 | 19.43 | 2,858,288 | -0.01(-0.04%) |
Jan 29, 2020 | 19.49 | 19.52 | 19.41 | 19.44 | 1,821,879 | -0.09(-0.44%) |
Jan 28, 2020 | 19.48 | 19.54 | 19.43 | 19.53 | 1,884,980 | +0.16(+0.84%) |
Jan 27, 2020 | 19.36 | 19.46 | 19.32 | 19.36 | 3,180,144 | -0.43(-2.15%) |
Jan 24, 2020 | 19.95 | 19.97 | 19.73 | 19.79 | 2,740,939 | -0.16(-0.81%) |
Jan 23, 2020 | 19.95 | 19.99 | 19.85 | 19.95 | 2,096,417 | -0.02(-0.09%) |
Jan 22, 2020 | 19.99 | 20.03 | 19.94 | 19.97 | 2,603,266 | +0.11(+0.56%) |
Jan 21, 2020 | 19.96 | 19.96 | 19.84 | 19.86 | 2,125,091 | -0.16(-0.81%) |
Jan 17, 2020 | 20.00 | 20.02 | 19.95 | 20.02 | 1,072,362 | -0.02(-0.09%) |
Jan 16, 2020 | 19.95 | 20.04 | 19.93 | 20.04 | 2,085,660 | +0.22(+1.12%) |
Jan 15, 2020 | 19.75 | 19.86 | 19.75 | 19.82 | 1,330,666 | +0.09(+0.47%) |
Jan 14, 2020 | 19.69 | 19.75 | 19.66 | 19.72 | 5,264,867 | +0.12(+0.61%) |
Jan 13, 2020 | 19.53 | 19.62 | 19.47 | 19.60 | 2,302,082 | +0.15(+0.79%) |
Jan 10, 2020 | 19.45 | 19.53 | 19.39 | 19.45 | 1,759,154 | +0.10(+0.53%) |
Jan 09, 2020 | 19.34 | 19.36 | 19.29 | 19.35 | 1,481,681 | +0.01(+0.04%) |
Jan 08, 2020 | 19.28 | 19.42 | 19.28 | 19.34 | 2,843,489 | +0.11(+0.58%) |
Jan 07, 2020 | 19.30 | 19.30 | 19.19 | 19.23 | 4,173,051 | -0.03(-0.13%) |
Jan 06, 2020 | 19.11 | 19.26 | 19.11 | 19.25 | 1,838,502 | +0.10(+0.53%) |
Jan 03, 2020 | 19.14 | 19.26 | 19.11 | 19.15 | 2,773,129 | -0.20(-1.06%) |
Jan 02, 2020 | 19.31 | 19.37 | 19.25 | 19.36 | 2,740,707 | +0.09(+0.44%) |
Dec 31, 2019 | 19.29 | 19.29 | 19.12 | 19.27 | 3,167,629 | -0.07(-0.35%) |
Dec 30, 2019 | 19.45 | 19.48 | 19.31 | 19.34 | 2,415,513 | -0.03(-0.13%) |
Dec 27, 2019 | 19.45 | 19.50 | 19.36 | 19.36 | 2,078,114 | -0.03(-0.18%) |
Dec 26, 2019 | 19.32 | 19.40 | 19.28 | 19.40 | 1,610,165 | +0.12(+0.62%) |
Dec 24, 2019 | 19.27 | 19.30 | 19.22 | 19.28 | 1,898,134 | +0.02(+0.09%) |
Dec 23, 2019 | 19.19 | 19.26 | 19.19 | 19.26 | 2,197,156 | +0.02(+0.09%) |
Dec 20, 2019 | 19.32 | 19.33 | 19.22 | 19.25 | 1,944,068 | +0.01(+0.04%) |
Dec 19, 2019 | 19.24 | 19.25 | 19.19 | 19.24 | 3,692,490 | -0.02(-0.09%) |
Dec 18, 2019 | 19.27 | 19.29 | 19.23 | 19.25 | 3,228,489 | +0.01(+0.04%) |
Dec 17, 2019 | 19.31 | 19.36 | 19.20 | 19.25 | 24,159,368 | -0.18(-0.92%) |
Dec 16, 2019 | 19.40 | 19.48 | 19.39 | 19.42 | 2,622,965 | +0.35(+1.81%) |
Dec 13, 2019 | 19.09 | 19.20 | 19.04 | 19.08 | 2,596,784 | -0.02(-0.09%) |
Dec 12, 2019 | 18.92 | 19.10 | 18.89 | 19.10 | 3,007,806 | +0.12(+0.62%) |
Dec 11, 2019 | 18.88 | 19.00 | 18.88 | 18.98 | 3,289,420 | +0.23(+1.20%) |
Dec 10, 2019 | 18.77 | 18.80 | 18.71 | 18.75 | 1,311,668 | -0.06(-0.31%) |
Dec 09, 2019 | 18.88 | 18.93 | 18.81 | 18.81 | 1,012,298 | -0.09(-0.49%) |
Dec 06, 2019 | 18.89 | 18.92 | 18.85 | 18.90 | 1,799,876 | +0.17(+0.89%) |
Dec 05, 2019 | 18.80 | 18.80 | 18.69 | 18.74 | 3,005,555 | -0.03(-0.18%) |
Dec 04, 2019 | 18.70 | 18.77 | 18.67 | 18.77 | 2,345,625 | +0.14(+0.76%) |
Dec 03, 2019 | 18.55 | 18.66 | 18.46 | 18.63 | 3,971,844 | -0.33(-1.76%) |
Dec 02, 2019 | 19.03 | 19.03 | 18.84 | 18.96 | 4,102,163 | -0.08(-0.44%) |
Nov 29, 2019 | 19.04 | 19.07 | 19.02 | 19.05 | 1,633,973 | -0.12(-0.61%) |
Nov 27, 2019 | 19.08 | 19.16 | 19.08 | 19.16 | 1,322,666 | +0.23(+1.23%) |
Nov 26, 2019 | 18.91 | 18.95 | 18.89 | 18.93 | 1,332,796 | +0.06(+0.31%) |
Nov 25, 2019 | 18.80 | 18.87 | 18.80 | 18.87 | 1,636,684 | +0.09(+0.49%) |
Nov 22, 2019 | 18.78 | 18.79 | 18.71 | 18.78 | 1,797,718 | +0.08(+0.45%) |
Nov 21, 2019 | 18.72 | 18.74 | 18.65 | 18.70 | 4,037,403 | -0.02(-0.13%) |
Nov 20, 2019 | 18.80 | 18.82 | 18.68 | 18.72 | 4,796,002 | -0.34(-1.79%) |
Nov 19, 2019 | 19.12 | 19.14 | 19.03 | 19.06 | 1,434,152 | +0.09(+0.48%) |
Nov 18, 2019 | 18.96 | 19.01 | 18.92 | 18.97 | 2,171,819 | -0.06(-0.31%) |
Nov 15, 2019 | 19.00 | 19.05 | 18.95 | 19.03 | 2,713,659 | +0.17(+0.88%) |
Nov 14, 2019 | 18.84 | 18.86 | 18.80 | 18.86 | 4,515,883 | -0.01(-0.04%) |
Nov 13, 2019 | 18.86 | 18.91 | 18.84 | 18.87 | 2,019,617 | -0.20(-1.05%) |
Nov 12, 2019 | 19.06 | 19.10 | 19.03 | 19.07 | 22,433,344 | -0.03(-0.17%) |
Nov 11, 2019 | 19.05 | 19.15 | 19.05 | 19.10 | 1,096,577 | +0.11(+0.57%) |
Nov 08, 2019 | 18.95 | 19.00 | 18.90 | 19.00 | 3,522,435 | -0.06(-0.31%) |
Nov 07, 2019 | 19.10 | 19.14 | 19.05 | 19.05 | 3,839,714 | +0.20(+1.06%) |
Nov 06, 2019 | 18.88 | 18.90 | 18.81 | 18.85 | 2,266,963 | -0.11(-0.57%) |
Nov 05, 2019 | 18.95 | 18.97 | 18.90 | 18.96 | 3,024,396 | +0.03(+0.18%) |
Nov 04, 2019 | 18.95 | 19.00 | 18.90 | 18.93 | 2,943,248 | -0.06(-0.31%) |