Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.09 | 20.12 | 19.08 | 19.22 | 721,776 | -1.02(-5.03%) |
Jan 30, 2020 | 19.83 | 20.35 | 19.75 | 20.24 | 539,986 | +0.51(+2.58%) |
Jan 29, 2020 | 19.22 | 20.24 | 19.20 | 19.73 | 717,720 | +0.23(+1.20%) |
Jan 28, 2020 | 19.60 | 19.73 | 19.45 | 19.50 | 333,171 | +0.03(+0.13%) |
Jan 27, 2020 | 19.29 | 19.60 | 19.22 | 19.47 | 275,270 | -0.16(-0.79%) |
Jan 24, 2020 | 19.93 | 20.13 | 19.49 | 19.63 | 348,260 | -0.27(-1.35%) |
Jan 23, 2020 | 19.88 | 19.97 | 19.61 | 19.90 | 544,100 | -0.02(-0.09%) |
Jan 22, 2020 | 20.13 | 20.14 | 19.86 | 19.91 | 708,848 | -0.20(-0.99%) |
Jan 21, 2020 | 20.27 | 20.38 | 20.02 | 20.11 | 538,104 | -0.33(-1.60%) |
Jan 17, 2020 | 20.47 | 20.53 | 20.23 | 20.44 | 450,675 | -0.08(-0.38%) |
Jan 16, 2020 | 20.61 | 20.73 | 20.47 | 20.52 | 600,017 | +0.09(+0.42%) |
Jan 15, 2020 | 20.25 | 20.54 | 20.09 | 20.43 | 1,090,086 | +0.28(+1.41%) |
Jan 14, 2020 | 19.85 | 20.22 | 19.71 | 20.15 | 678,749 | +0.31(+1.57%) |
Jan 13, 2020 | 19.56 | 19.84 | 19.56 | 19.84 | 341,698 | +0.26(+1.32%) |
Jan 10, 2020 | 19.43 | 19.72 | 19.27 | 19.58 | 525,518 | +0.21(+1.07%) |
Jan 09, 2020 | 19.50 | 19.57 | 19.28 | 19.37 | 696,311 | +0.03(+0.13%) |
Jan 08, 2020 | 19.31 | 19.56 | 19.20 | 19.34 | 373,917 | -0.04(-0.22%) |
Jan 07, 2020 | 19.21 | 19.43 | 19.05 | 19.39 | 358,989 | +0.21(+1.08%) |
Jan 06, 2020 | 19.08 | 19.21 | 18.75 | 19.18 | 714,279 | -0.15(-0.76%) |
Jan 03, 2020 | 18.91 | 19.38 | 18.77 | 19.33 | 577,884 | +0.24(+1.27%) |
Jan 02, 2020 | 18.88 | 19.08 | 18.79 | 19.08 | 469,677 | +0.25(+1.33%) |
Dec 31, 2019 | 18.51 | 18.89 | 18.51 | 18.83 | 247,929 | +0.29(+1.58%) |
Dec 30, 2019 | 18.70 | 18.70 | 18.42 | 18.54 | 728,998 | -0.16(-0.88%) |
Dec 27, 2019 | 18.82 | 18.90 | 18.56 | 18.70 | 457,627 | -0.06(-0.32%) |
Dec 26, 2019 | 18.72 | 18.85 | 18.51 | 18.76 | 717,075 | +0.05(+0.28%) |
Dec 24, 2019 | 18.71 | 18.77 | 18.60 | 18.71 | 163,239 | +0.09(+0.46%) |
Dec 23, 2019 | 18.95 | 18.95 | 18.59 | 18.63 | 879,422 | -0.28(-1.51%) |
Dec 20, 2019 | 18.71 | 19.03 | 18.56 | 18.91 | 2,275,739 | +0.21(+1.11%) |
Dec 19, 2019 | 18.74 | 18.92 | 18.66 | 18.70 | 1,377,691 | -0.03(-0.14%) |
Dec 18, 2019 | 19.05 | 19.05 | 18.61 | 18.73 | 592,834 | -0.22(-1.14%) |
Dec 17, 2019 | 18.94 | 19.14 | 18.89 | 18.95 | 425,453 | +0.02(+0.09%) |
Dec 16, 2019 | 19.09 | 19.27 | 18.92 | 18.93 | 555,574 | -0.15(-0.77%) |
Dec 13, 2019 | 19.27 | 19.40 | 19.01 | 19.08 | 429,358 | -0.24(-1.25%) |
Dec 12, 2019 | 19.14 | 19.52 | 19.03 | 19.32 | 453,827 | +0.16(+0.86%) |
Dec 11, 2019 | 19.16 | 19.32 | 19.14 | 19.15 | 252,926 | +0.00(+0.00%) |
Dec 10, 2019 | 19.27 | 19.29 | 19.08 | 19.15 | 289,384 | -0.14(-0.71%) |
Dec 09, 2019 | 19.30 | 19.42 | 19.21 | 19.29 | 290,852 | +0.03(+0.18%) |
Dec 06, 2019 | 19.39 | 19.64 | 19.18 | 19.26 | 422,736 | +0.08(+0.40%) |
Dec 05, 2019 | 19.44 | 19.44 | 19.08 | 19.18 | 368,197 | +0.22(+1.13%) |
Dec 04, 2019 | 18.88 | 19.27 | 18.85 | 18.96 | 443,011 | +0.16(+0.87%) |
Dec 03, 2019 | 19.02 | 19.02 | 18.72 | 18.80 | 426,297 | -0.46(-2.41%) |
Dec 02, 2019 | 19.62 | 19.69 | 19.27 | 19.27 | 268,143 | -0.32(-1.63%) |
Nov 29, 2019 | 19.58 | 19.87 | 19.46 | 19.58 | 117,910 | -0.07(-0.35%) |
Nov 27, 2019 | 19.79 | 19.90 | 19.54 | 19.65 | 240,584 | -0.05(-0.26%) |
Nov 26, 2019 | 19.58 | 19.85 | 19.51 | 19.70 | 374,279 | +0.09(+0.44%) |
Nov 25, 2019 | 19.53 | 19.83 | 19.45 | 19.62 | 397,056 | +0.09(+0.49%) |
Nov 22, 2019 | 19.64 | 19.72 | 19.51 | 19.52 | 359,540 | -0.06(-0.31%) |
Nov 21, 2019 | 19.85 | 19.87 | 19.51 | 19.58 | 380,175 | -0.19(-0.96%) |
Nov 20, 2019 | 19.93 | 20.09 | 19.51 | 19.77 | 1,216,638 | -0.25(-1.25%) |
Nov 19, 2019 | 20.20 | 20.29 | 19.83 | 20.02 | 335,676 | -0.10(-0.51%) |
Nov 18, 2019 | 20.00 | 20.15 | 19.84 | 20.13 | 414,540 | +0.07(+0.34%) |
Nov 15, 2019 | 20.24 | 20.25 | 20.01 | 20.06 | 367,091 | -0.02(-0.09%) |
Nov 14, 2019 | 19.95 | 20.12 | 19.95 | 20.07 | 194,721 | +0.08(+0.39%) |
Nov 13, 2019 | 20.19 | 20.19 | 19.94 | 20.00 | 223,448 | -0.31(-1.53%) |
Nov 12, 2019 | 20.48 | 20.51 | 20.28 | 20.31 | 429,831 | -0.18(-0.88%) |
Nov 11, 2019 | 20.44 | 20.51 | 20.22 | 20.49 | 314,283 | -0.08(-0.38%) |
Nov 08, 2019 | 20.39 | 20.62 | 20.33 | 20.57 | 405,775 | +0.15(+0.76%) |
Nov 07, 2019 | 20.69 | 20.87 | 20.37 | 20.41 | 425,731 | -0.10(-0.50%) |
Nov 06, 2019 | 20.57 | 20.57 | 20.27 | 20.51 | 596,184 | -0.14(-0.67%) |
Nov 05, 2019 | 20.67 | 20.98 | 20.54 | 20.65 | 1,356,751 | -0.01(-0.04%) |
Nov 04, 2019 | 20.64 | 20.75 | 20.55 | 20.66 | 999,797 | +0.22(+1.05%) |