Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.12 | 19.15 | 18.50 | 18.58 | 706,364 | -0.61(-3.20%) |
Jan 30, 2020 | 19.19 | 19.32 | 18.80 | 19.20 | 731,201 | -0.26(-1.32%) |
Jan 29, 2020 | 19.51 | 19.56 | 19.23 | 19.45 | 556,923 | -0.02(-0.09%) |
Jan 28, 2020 | 19.74 | 19.95 | 19.37 | 19.47 | 688,903 | -0.14(-0.70%) |
Jan 27, 2020 | 19.46 | 19.80 | 19.05 | 19.61 | 644,215 | -0.17(-0.88%) |
Jan 24, 2020 | 20.47 | 20.47 | 19.55 | 19.78 | 797,483 | -0.65(-3.18%) |
Jan 23, 2020 | 19.95 | 20.54 | 19.49 | 20.44 | 796,762 | +0.37(+1.83%) |
Jan 22, 2020 | 20.07 | 20.17 | 19.88 | 20.07 | 855,625 | +0.06(+0.32%) |
Jan 21, 2020 | 20.54 | 20.54 | 19.85 | 20.00 | 772,572 | -0.69(-3.32%) |
Jan 17, 2020 | 20.89 | 21.14 | 20.55 | 20.69 | 1,080,771 | -0.02(-0.09%) |
Jan 16, 2020 | 20.55 | 20.81 | 20.19 | 20.71 | 717,397 | +0.15(+0.71%) |
Jan 15, 2020 | 19.83 | 20.77 | 19.83 | 20.56 | 1,188,494 | +0.69(+3.46%) |
Jan 14, 2020 | 19.46 | 19.98 | 19.34 | 19.88 | 920,128 | +0.40(+2.07%) |
Jan 13, 2020 | 19.39 | 19.53 | 19.04 | 19.47 | 803,361 | +0.26(+1.34%) |
Jan 10, 2020 | 19.50 | 19.56 | 19.06 | 19.22 | 463,670 | -0.28(-1.46%) |
Jan 09, 2020 | 20.16 | 20.16 | 19.44 | 19.50 | 395,066 | -0.66(-3.27%) |
Jan 08, 2020 | 19.92 | 20.37 | 19.92 | 20.16 | 506,001 | +0.16(+0.82%) |
Jan 07, 2020 | 19.56 | 20.25 | 19.43 | 20.00 | 832,298 | +0.57(+2.92%) |
Jan 06, 2020 | 18.99 | 19.45 | 18.93 | 19.43 | 363,499 | +0.16(+0.81%) |
Jan 03, 2020 | 18.97 | 19.29 | 18.71 | 19.27 | 426,459 | +0.13(+0.67%) |
Jan 02, 2020 | 19.76 | 19.81 | 18.97 | 19.14 | 781,829 | -0.50(-2.57%) |
Dec 31, 2019 | 19.44 | 19.84 | 19.44 | 19.65 | 671,771 | +0.13(+0.66%) |
Dec 30, 2019 | 19.57 | 19.59 | 19.26 | 19.52 | 630,347 | -0.02(-0.09%) |
Dec 27, 2019 | 19.79 | 19.86 | 19.50 | 19.54 | 518,560 | -0.14(-0.70%) |
Dec 26, 2019 | 19.77 | 19.87 | 19.60 | 19.67 | 573,030 | -0.04(-0.19%) |
Dec 24, 2019 | 19.73 | 19.96 | 19.67 | 19.71 | 268,665 | +0.02(+0.09%) |
Dec 23, 2019 | 19.84 | 19.92 | 19.64 | 19.69 | 716,199 | -0.10(-0.51%) |
Dec 20, 2019 | 19.72 | 20.09 | 19.67 | 19.79 | 1,064,293 | +0.14(+0.70%) |
Dec 19, 2019 | 19.12 | 19.75 | 19.07 | 19.66 | 950,088 | +0.64(+3.37%) |
Dec 18, 2019 | 18.79 | 19.15 | 18.73 | 19.01 | 821,372 | +0.25(+1.32%) |
Dec 17, 2019 | 18.48 | 18.84 | 18.44 | 18.77 | 802,257 | +0.31(+1.69%) |
Dec 16, 2019 | 18.79 | 19.07 | 18.42 | 18.46 | 913,333 | -0.24(-1.27%) |
Dec 13, 2019 | 18.84 | 19.01 | 18.21 | 18.69 | 989,870 | -0.17(-0.87%) |
Dec 12, 2019 | 18.61 | 19.13 | 18.50 | 18.86 | 1,711,425 | +0.17(+0.93%) |
Dec 11, 2019 | 18.62 | 18.87 | 18.48 | 18.68 | 558,420 | +0.21(+1.14%) |
Dec 10, 2019 | 18.80 | 18.80 | 18.40 | 18.47 | 1,319,138 | -0.36(-1.90%) |
Dec 09, 2019 | 18.83 | 19.08 | 18.82 | 18.83 | 493,086 | -0.09(-0.48%) |
Dec 06, 2019 | 18.97 | 19.29 | 18.91 | 18.92 | 539,294 | +0.17(+0.93%) |
Dec 05, 2019 | 18.72 | 18.79 | 18.50 | 18.75 | 346,953 | +0.10(+0.54%) |
Dec 04, 2019 | 18.51 | 18.94 | 18.34 | 18.65 | 615,429 | +0.37(+2.01%) |
Dec 03, 2019 | 18.21 | 18.40 | 17.72 | 18.28 | 877,883 | -0.17(-0.94%) |
Dec 02, 2019 | 18.60 | 18.60 | 18.21 | 18.46 | 520,569 | -0.09(-0.49%) |
Nov 29, 2019 | 18.79 | 18.92 | 18.50 | 18.55 | 197,406 | -0.32(-1.70%) |
Nov 27, 2019 | 19.01 | 19.20 | 18.76 | 18.87 | 463,343 | +0.00(+0.00%) |
Nov 26, 2019 | 19.14 | 19.23 | 18.84 | 18.87 | 555,205 | -0.27(-1.44%) |
Nov 25, 2019 | 18.22 | 19.18 | 18.19 | 19.14 | 1,301,973 | +0.95(+5.24%) |
Nov 22, 2019 | 18.03 | 18.19 | 17.72 | 18.19 | 1,055,781 | +0.24(+1.33%) |
Nov 21, 2019 | 17.91 | 18.12 | 17.48 | 17.95 | 819,930 | +0.12(+0.67%) |
Nov 20, 2019 | 17.87 | 18.06 | 17.71 | 17.83 | 773,669 | -0.10(-0.56%) |
Nov 19, 2019 | 17.76 | 18.01 | 17.39 | 17.93 | 657,296 | +0.20(+1.14%) |
Nov 18, 2019 | 17.46 | 17.74 | 17.20 | 17.73 | 666,385 | +0.27(+1.57%) |
Nov 15, 2019 | 17.77 | 18.06 | 17.45 | 17.46 | 630,849 | -0.20(-1.14%) |
Nov 14, 2019 | 17.64 | 18.06 | 17.50 | 17.66 | 503,999 | -0.01(-0.05%) |
Nov 13, 2019 | 17.68 | 17.79 | 17.28 | 17.67 | 688,264 | -0.20(-1.13%) |
Nov 12, 2019 | 18.06 | 18.24 | 17.53 | 17.87 | 887,707 | -0.16(-0.91%) |
Nov 11, 2019 | 18.09 | 18.26 | 17.81 | 18.03 | 1,081,219 | -0.27(-1.50%) |
Nov 08, 2019 | 17.55 | 18.44 | 17.55 | 18.31 | 1,483,768 | +0.95(+5.49%) |
Nov 07, 2019 | 16.63 | 17.39 | 15.72 | 17.36 | 2,023,691 | +2.07(+13.55%) |
Nov 06, 2019 | 15.84 | 15.85 | 15.26 | 15.29 | 919,419 | -0.70(-4.36%) |
Nov 05, 2019 | 15.94 | 16.42 | 15.81 | 15.98 | 593,733 | +0.12(+0.75%) |
Nov 04, 2019 | 15.55 | 15.92 | 15.49 | 15.86 | 511,172 | +0.44(+2.85%) |