Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.35 | 20.36 | 19.89 | 20.05 | 485,700 | -0.45(-2.20%) |
Jan 30, 2020 | 20.34 | 20.53 | 20.15 | 20.50 | 243,712 | +0.00(+0.00%) |
Jan 29, 2020 | 20.84 | 20.91 | 20.37 | 20.50 | 385,079 | -0.22(-1.06%) |
Jan 28, 2020 | 20.34 | 20.94 | 20.22 | 20.72 | 537,903 | +0.51(+2.52%) |
Jan 27, 2020 | 20.33 | 20.53 | 20.10 | 20.21 | 583,822 | -0.87(-4.13%) |
Jan 24, 2020 | 21.41 | 21.43 | 20.87 | 21.08 | 726,900 | -0.31(-1.45%) |
Jan 23, 2020 | 21.65 | 21.65 | 21.05 | 21.39 | 652,515 | -0.38(-1.75%) |
Jan 22, 2020 | 22.23 | 22.23 | 21.64 | 21.77 | 653,754 | -0.24(-1.09%) |
Jan 21, 2020 | 22.30 | 22.34 | 21.47 | 22.01 | 883,745 | -0.39(-1.76%) |
Jan 17, 2020 | 23.05 | 23.07 | 21.97 | 22.41 | 1,326,700 | -0.61(-2.67%) |
Jan 16, 2020 | 23.43 | 23.74 | 22.87 | 23.02 | 759,565 | -0.26(-1.12%) |
Jan 15, 2020 | 23.39 | 23.45 | 22.90 | 23.28 | 759,764 | -0.17(-0.72%) |
Jan 14, 2020 | 23.00 | 23.75 | 22.76 | 23.45 | 931,985 | +0.39(+1.69%) |
Jan 13, 2020 | 22.63 | 23.30 | 22.60 | 23.06 | 696,536 | +0.51(+2.26%) |
Jan 10, 2020 | 23.00 | 23.00 | 22.47 | 22.55 | 445,100 | -0.34(-1.49%) |
Jan 09, 2020 | 22.61 | 23.38 | 22.61 | 22.89 | 788,846 | +0.32(+1.42%) |
Jan 08, 2020 | 22.37 | 22.71 | 22.11 | 22.57 | 709,828 | +0.21(+0.96%) |
Jan 07, 2020 | 22.29 | 22.60 | 22.22 | 22.36 | 596,917 | +0.04(+0.16%) |
Jan 06, 2020 | 21.31 | 22.33 | 21.10 | 22.32 | 937,979 | +0.52(+2.39%) |
Jan 03, 2020 | 22.19 | 22.44 | 21.59 | 21.80 | 809,600 | -0.72(-3.20%) |
Jan 02, 2020 | 22.36 | 22.54 | 22.04 | 22.52 | 643,337 | +0.42(+1.90%) |
Dec 31, 2019 | 21.83 | 22.18 | 21.74 | 22.10 | 344,800 | +0.24(+1.10%) |
Dec 30, 2019 | 21.71 | 21.93 | 21.21 | 21.86 | 661,993 | +0.07(+0.32%) |
Dec 27, 2019 | 22.32 | 22.32 | 21.67 | 21.79 | 519,300 | -0.53(-2.37%) |
Dec 26, 2019 | 22.20 | 22.61 | 22.06 | 22.32 | 519,342 | +0.17(+0.77%) |
Dec 24, 2019 | 21.84 | 22.19 | 21.67 | 22.15 | 364,000 | +0.34(+1.56%) |
Dec 23, 2019 | 21.20 | 21.83 | 21.01 | 21.81 | 752,010 | +0.66(+3.12%) |
Dec 20, 2019 | 20.65 | 21.17 | 20.51 | 21.15 | 1,136,200 | +0.55(+2.67%) |
Dec 19, 2019 | 20.68 | 20.85 | 20.30 | 20.60 | 1,104,427 | +0.00(+0.00%) |
Dec 18, 2019 | 21.31 | 21.31 | 20.32 | 20.60 | 913,182 | -0.73(-3.42%) |
Dec 17, 2019 | 20.71 | 21.40 | 20.66 | 21.33 | 1,181,005 | +0.63(+3.04%) |
Dec 16, 2019 | 20.46 | 20.74 | 20.33 | 20.70 | 563,845 | +0.39(+1.92%) |
Dec 13, 2019 | 20.25 | 20.57 | 19.85 | 20.31 | 1,151,700 | +0.06(+0.30%) |
Dec 12, 2019 | 19.95 | 20.27 | 19.90 | 20.25 | 1,011,901 | +0.44(+2.22%) |
Dec 11, 2019 | 19.31 | 20.05 | 19.31 | 19.81 | 1,223,997 | +0.50(+2.59%) |
Dec 10, 2019 | 18.93 | 19.44 | 18.88 | 19.31 | 1,118,562 | +0.26(+1.36%) |
Dec 09, 2019 | 19.01 | 19.36 | 18.52 | 19.05 | 1,932,611 | +0.70(+3.81%) |
Dec 06, 2019 | 18.12 | 18.45 | 17.97 | 18.35 | 854,300 | +0.41(+2.29%) |
Dec 05, 2019 | 17.45 | 18.25 | 17.45 | 17.94 | 1,547,899 | +0.52(+2.99%) |
Dec 04, 2019 | 16.70 | 17.51 | 16.66 | 17.42 | 1,197,831 | +0.68(+4.06%) |
Dec 03, 2019 | 16.19 | 16.81 | 16.01 | 16.74 | 1,260,902 | +0.33(+2.01%) |
Dec 02, 2019 | 16.40 | 16.71 | 16.27 | 16.41 | 775,191 | +0.06(+0.37%) |
Nov 29, 2019 | 16.21 | 16.48 | 16.04 | 16.35 | 539,000 | +0.16(+0.99%) |
Nov 27, 2019 | 15.57 | 16.30 | 15.56 | 16.19 | 908,900 | +0.65(+4.18%) |
Nov 26, 2019 | 15.61 | 15.74 | 15.22 | 15.54 | 751,174 | -0.09(-0.58%) |
Nov 25, 2019 | 14.99 | 15.68 | 14.99 | 15.63 | 1,074,647 | +0.71(+4.76%) |
Nov 22, 2019 | 14.78 | 14.96 | 14.59 | 14.92 | 631,500 | +0.14(+0.95%) |
Nov 21, 2019 | 15.08 | 15.39 | 14.65 | 14.78 | 944,333 | -0.26(-1.70%) |
Nov 20, 2019 | 15.05 | 15.28 | 14.82 | 15.04 | 979,780 | -0.06(-0.43%) |
Nov 19, 2019 | 15.18 | 15.36 | 14.99 | 15.10 | 907,024 | +0.13(+0.87%) |
Nov 18, 2019 | 14.95 | 15.22 | 14.53 | 14.97 | 1,158,598 | +0.02(+0.13%) |
Nov 15, 2019 | 15.30 | 15.93 | 14.90 | 14.95 | 1,551,000 | -0.12(-0.80%) |
Nov 14, 2019 | 14.88 | 15.17 | 14.50 | 15.07 | 1,840,866 | +0.41(+2.80%) |
Nov 13, 2019 | 16.31 | 17.00 | 14.57 | 14.66 | 5,182,796 | -2.85(-16.28%) |
Nov 12, 2019 | 17.00 | 17.74 | 16.92 | 17.51 | 1,726,290 | +0.65(+3.86%) |
Nov 11, 2019 | 16.84 | 17.25 | 16.69 | 16.86 | 751,381 | -0.04(-0.24%) |
Nov 08, 2019 | 17.02 | 17.13 | 16.77 | 16.90 | 542,000 | -0.22(-1.29%) |
Nov 07, 2019 | 17.18 | 17.54 | 17.05 | 17.12 | 873,651 | +0.15(+0.88%) |
Nov 06, 2019 | 17.31 | 17.57 | 16.72 | 16.97 | 744,552 | -0.38(-2.19%) |
Nov 05, 2019 | 17.23 | 17.40 | 16.93 | 17.35 | 690,191 | +0.19(+1.11%) |
Nov 04, 2019 | 17.60 | 17.66 | 17.14 | 17.16 | 590,642 | -0.32(-1.80%) |