Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.07 | 17.15 | 16.29 | 16.54 | 995,100 | -0.60(-3.50%) |
Jan 30, 2020 | 16.96 | 17.21 | 16.74 | 17.14 | 468,899 | +0.02(+0.12%) |
Jan 29, 2020 | 17.57 | 17.65 | 16.95 | 17.12 | 831,723 | -0.42(-2.39%) |
Jan 28, 2020 | 17.30 | 17.72 | 17.17 | 17.54 | 634,804 | +0.33(+1.92%) |
Jan 27, 2020 | 17.63 | 17.70 | 17.05 | 17.21 | 1,028,205 | -0.76(-4.23%) |
Jan 24, 2020 | 18.25 | 18.35 | 17.71 | 17.97 | 699,800 | -0.32(-1.75%) |
Jan 23, 2020 | 18.67 | 18.70 | 17.92 | 18.29 | 1,255,657 | -0.73(-3.84%) |
Jan 22, 2020 | 19.52 | 19.58 | 18.89 | 19.02 | 647,532 | -0.52(-2.66%) |
Jan 21, 2020 | 20.19 | 20.30 | 19.50 | 19.54 | 326,228 | -0.88(-4.31%) |
Jan 17, 2020 | 20.65 | 20.73 | 20.38 | 20.42 | 236,100 | -0.09(-0.44%) |
Jan 16, 2020 | 20.42 | 20.57 | 20.33 | 20.51 | 279,600 | +0.27(+1.33%) |
Jan 15, 2020 | 20.16 | 20.50 | 20.16 | 20.24 | 285,473 | +0.07(+0.35%) |
Jan 14, 2020 | 19.81 | 20.18 | 19.76 | 20.17 | 340,772 | +0.25(+1.26%) |
Jan 13, 2020 | 19.60 | 19.95 | 19.54 | 19.92 | 205,348 | +0.29(+1.48%) |
Jan 10, 2020 | 19.64 | 19.74 | 19.45 | 19.63 | 356,700 | +0.03(+0.15%) |
Jan 09, 2020 | 20.00 | 20.28 | 19.43 | 19.60 | 354,576 | -0.40(-2.00%) |
Jan 08, 2020 | 20.89 | 21.00 | 19.98 | 20.00 | 279,695 | -0.90(-4.31%) |
Jan 07, 2020 | 20.79 | 20.95 | 20.60 | 20.90 | 294,687 | +0.08(+0.38%) |
Jan 06, 2020 | 20.53 | 20.87 | 20.53 | 20.82 | 264,526 | +0.11(+0.53%) |
Jan 03, 2020 | 20.31 | 20.71 | 20.20 | 20.71 | 275,300 | +0.21(+1.02%) |
Jan 02, 2020 | 20.39 | 20.50 | 20.25 | 20.50 | 776,549 | +0.07(+0.34%) |
Dec 31, 2019 | 20.63 | 20.84 | 20.38 | 20.43 | 251,100 | -0.20(-0.97%) |
Dec 30, 2019 | 20.87 | 20.88 | 20.53 | 20.63 | 265,131 | -0.15(-0.72%) |
Dec 27, 2019 | 21.31 | 21.31 | 20.65 | 20.78 | 231,700 | -0.37(-1.75%) |
Dec 26, 2019 | 21.00 | 21.25 | 20.03 | 21.15 | 389,802 | +0.01(+0.05%) |
Dec 24, 2019 | 20.95 | 21.18 | 20.89 | 21.14 | 160,000 | +0.08(+0.38%) |
Dec 23, 2019 | 21.98 | 21.98 | 20.89 | 21.06 | 432,678 | -0.82(-3.75%) |
Dec 20, 2019 | 22.21 | 22.26 | 21.85 | 21.88 | 425,500 | -0.19(-0.86%) |
Dec 19, 2019 | 22.14 | 22.16 | 21.88 | 22.07 | 329,285 | -0.09(-0.41%) |
Dec 18, 2019 | 22.28 | 22.35 | 22.13 | 22.16 | 254,891 | -0.13(-0.58%) |
Dec 17, 2019 | 22.02 | 22.35 | 21.96 | 22.29 | 357,408 | +0.23(+1.04%) |
Dec 16, 2019 | 22.10 | 22.33 | 22.00 | 22.06 | 214,981 | +0.14(+0.64%) |
Dec 13, 2019 | 21.67 | 21.93 | 21.53 | 21.92 | 217,000 | +0.25(+1.15%) |
Dec 12, 2019 | 21.36 | 21.75 | 21.36 | 21.67 | 371,769 | +0.19(+0.88%) |
Dec 11, 2019 | 21.44 | 21.62 | 21.25 | 21.48 | 144,039 | -0.01(-0.05%) |
Dec 10, 2019 | 21.60 | 21.74 | 21.41 | 21.49 | 160,388 | -0.13(-0.60%) |
Dec 09, 2019 | 21.80 | 21.88 | 21.60 | 21.62 | 176,234 | -0.22(-1.01%) |
Dec 06, 2019 | 21.70 | 21.91 | 21.70 | 21.84 | 209,600 | +0.29(+1.35%) |
Dec 05, 2019 | 21.65 | 21.72 | 21.38 | 21.55 | 172,871 | +0.11(+0.51%) |
Dec 04, 2019 | 21.29 | 21.68 | 21.19 | 21.44 | 219,767 | +0.24(+1.13%) |
Dec 03, 2019 | 21.21 | 21.24 | 20.95 | 21.20 | 158,830 | -0.12(-0.56%) |
Dec 02, 2019 | 21.56 | 21.67 | 21.13 | 21.32 | 289,283 | -0.18(-0.84%) |
Nov 29, 2019 | 21.65 | 21.70 | 21.42 | 21.50 | 68,600 | -0.27(-1.24%) |
Nov 27, 2019 | 21.55 | 21.92 | 21.34 | 21.77 | 167,200 | +0.37(+1.73%) |
Nov 26, 2019 | 21.40 | 21.79 | 21.35 | 21.40 | 371,849 | -0.10(-0.47%) |
Nov 25, 2019 | 21.40 | 21.89 | 21.39 | 21.50 | 261,861 | +0.20(+0.94%) |
Nov 22, 2019 | 21.43 | 21.58 | 20.55 | 21.30 | 269,200 | -0.21(-0.98%) |
Nov 21, 2019 | 21.73 | 21.77 | 21.49 | 21.51 | 289,864 | -0.12(-0.55%) |
Nov 20, 2019 | 21.51 | 21.91 | 21.50 | 21.63 | 316,905 | +0.13(+0.60%) |
Nov 19, 2019 | 21.58 | 21.85 | 21.15 | 21.50 | 421,348 | +0.63(+3.02%) |
Nov 18, 2019 | 20.93 | 21.06 | 20.73 | 20.87 | 176,624 | -0.19(-0.90%) |
Nov 15, 2019 | 21.01 | 21.08 | 20.66 | 21.06 | 196,900 | +0.09(+0.43%) |
Nov 14, 2019 | 21.00 | 21.39 | 20.97 | 20.97 | 132,118 | -0.06(-0.29%) |
Nov 13, 2019 | 21.09 | 21.09 | 20.71 | 21.03 | 254,842 | -0.22(-1.04%) |
Nov 12, 2019 | 21.86 | 21.86 | 21.23 | 21.25 | 214,669 | -0.61(-2.79%) |
Nov 11, 2019 | 21.70 | 22.04 | 21.68 | 21.86 | 255,984 | +0.11(+0.51%) |
Nov 08, 2019 | 21.67 | 21.84 | 21.15 | 21.75 | 296,500 | +0.07(+0.32%) |
Nov 07, 2019 | 21.88 | 22.15 | 21.61 | 21.68 | 204,324 | +0.10(+0.46%) |
Nov 06, 2019 | 21.70 | 21.85 | 21.48 | 21.58 | 177,509 | -0.10(-0.46%) |
Nov 05, 2019 | 21.61 | 21.90 | 21.55 | 21.68 | 230,799 | -0.01(-0.05%) |
Nov 04, 2019 | 21.74 | 22.06 | 21.63 | 21.69 | 250,554 | +0.06(+0.28%) |