Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.42 | 22.42 | 20.90 | 21.04 | 49,100 | -1.41(-6.28%) |
Jan 30, 2020 | 21.28 | 22.70 | 20.38 | 22.45 | 46,364 | +1.05(+4.91%) |
Jan 29, 2020 | 21.55 | 21.62 | 20.74 | 21.40 | 25,721 | -0.04(-0.19%) |
Jan 28, 2020 | 20.75 | 21.62 | 20.75 | 21.44 | 40,333 | +0.82(+3.98%) |
Jan 27, 2020 | 20.20 | 20.97 | 19.72 | 20.62 | 44,371 | +0.25(+1.23%) |
Jan 24, 2020 | 20.83 | 20.93 | 20.12 | 20.37 | 33,800 | -0.41(-1.97%) |
Jan 23, 2020 | 21.62 | 22.55 | 20.54 | 20.78 | 49,343 | -0.77(-3.57%) |
Jan 22, 2020 | 21.70 | 22.24 | 21.36 | 21.55 | 63,052 | +0.17(+0.80%) |
Jan 21, 2020 | 20.96 | 21.94 | 20.95 | 21.38 | 56,283 | +0.00(+0.00%) |
Jan 17, 2020 | 22.37 | 23.04 | 21.33 | 21.38 | 163,200 | -1.67(-7.25%) |
Jan 16, 2020 | 22.95 | 23.68 | 22.68 | 23.05 | 132,933 | +0.10(+0.44%) |
Jan 15, 2020 | 23.66 | 23.71 | 22.38 | 22.95 | 116,570 | -0.78(-3.29%) |
Jan 14, 2020 | 23.33 | 24.18 | 23.12 | 23.73 | 49,006 | +0.34(+1.45%) |
Jan 13, 2020 | 22.68 | 23.57 | 22.58 | 23.39 | 104,837 | +0.71(+3.13%) |
Jan 10, 2020 | 22.96 | 23.12 | 22.57 | 22.68 | 68,700 | -0.23(-1.00%) |
Jan 09, 2020 | 23.57 | 23.57 | 22.53 | 22.91 | 46,388 | -0.18(-0.78%) |
Jan 08, 2020 | 23.69 | 23.77 | 22.99 | 23.09 | 76,993 | -0.24(-1.03%) |
Jan 07, 2020 | 23.39 | 23.65 | 23.13 | 23.33 | 68,148 | -0.18(-0.77%) |
Jan 06, 2020 | 23.57 | 23.77 | 23.24 | 23.51 | 86,444 | +0.04(+0.17%) |
Jan 03, 2020 | 23.62 | 23.84 | 23.06 | 23.47 | 135,700 | -0.16(-0.68%) |
Jan 02, 2020 | 24.20 | 24.28 | 23.11 | 23.63 | 66,637 | -0.17(-0.71%) |
Dec 31, 2019 | 23.89 | 24.50 | 23.26 | 23.80 | 84,700 | -0.08(-0.34%) |
Dec 30, 2019 | 23.33 | 24.18 | 22.70 | 23.88 | 71,694 | +0.54(+2.31%) |
Dec 27, 2019 | 24.75 | 25.84 | 23.14 | 23.34 | 89,600 | -1.41(-5.70%) |
Dec 26, 2019 | 23.66 | 25.27 | 22.90 | 24.75 | 53,303 | +1.04(+4.39%) |
Dec 24, 2019 | 22.41 | 23.99 | 22.41 | 23.71 | 25,400 | +1.26(+5.61%) |
Dec 23, 2019 | 21.72 | 22.50 | 21.39 | 22.45 | 93,650 | +1.44(+6.85%) |
Dec 20, 2019 | 22.09 | 22.10 | 20.72 | 21.01 | 1,241,700 | -0.92(-4.20%) |
Dec 19, 2019 | 21.83 | 22.67 | 21.33 | 21.93 | 96,692 | +0.54(+2.52%) |
Dec 18, 2019 | 21.24 | 21.95 | 21.11 | 21.39 | 119,453 | +0.37(+1.76%) |
Dec 17, 2019 | 20.31 | 21.30 | 20.24 | 21.02 | 71,619 | +0.77(+3.80%) |
Dec 16, 2019 | 20.11 | 20.93 | 19.75 | 20.25 | 109,341 | +0.26(+1.30%) |
Dec 13, 2019 | 19.43 | 20.01 | 19.43 | 19.99 | 122,600 | +0.55(+2.83%) |
Dec 12, 2019 | 19.99 | 20.29 | 19.33 | 19.44 | 113,988 | -0.55(-2.75%) |
Dec 11, 2019 | 20.23 | 20.89 | 19.99 | 19.99 | 59,401 | -0.09(-0.45%) |
Dec 10, 2019 | 20.28 | 20.49 | 19.83 | 20.08 | 123,742 | -0.32(-1.57%) |
Dec 09, 2019 | 20.27 | 20.62 | 19.98 | 20.40 | 102,099 | +0.14(+0.69%) |
Dec 06, 2019 | 20.30 | 20.96 | 19.50 | 20.26 | 243,700 | +0.11(+0.55%) |
Dec 05, 2019 | 20.11 | 20.30 | 19.43 | 20.15 | 65,722 | +0.09(+0.45%) |
Dec 04, 2019 | 20.05 | 20.27 | 19.28 | 20.06 | 88,199 | +0.17(+0.85%) |
Dec 03, 2019 | 20.82 | 21.42 | 19.82 | 19.89 | 82,649 | -1.01(-4.83%) |
Dec 02, 2019 | 21.68 | 21.77 | 20.45 | 20.90 | 94,709 | -0.29(-1.37%) |
Nov 29, 2019 | 19.03 | 21.31 | 19.03 | 21.19 | 42,000 | +2.13(+11.18%) |
Nov 27, 2019 | 18.77 | 19.33 | 18.28 | 19.06 | 77,100 | +0.30(+1.60%) |
Nov 26, 2019 | 18.75 | 18.99 | 18.02 | 18.76 | 133,723 | +0.06(+0.32%) |
Nov 25, 2019 | 18.33 | 18.97 | 18.12 | 18.70 | 111,681 | +0.36(+1.96%) |
Nov 22, 2019 | 18.14 | 18.78 | 17.54 | 18.34 | 110,800 | +0.24(+1.33%) |
Nov 21, 2019 | 18.75 | 19.03 | 17.89 | 18.10 | 96,739 | -0.81(-4.28%) |
Nov 20, 2019 | 20.08 | 20.29 | 18.61 | 18.91 | 106,413 | -1.20(-5.97%) |
Nov 19, 2019 | 19.30 | 20.46 | 19.12 | 20.11 | 93,451 | +0.89(+4.63%) |
Nov 18, 2019 | 19.69 | 19.98 | 18.96 | 19.22 | 76,125 | -0.47(-2.39%) |
Nov 15, 2019 | 19.45 | 19.87 | 19.32 | 19.69 | 93,100 | +0.36(+1.86%) |
Nov 14, 2019 | 19.84 | 19.90 | 19.31 | 19.33 | 88,533 | -0.51(-2.57%) |
Nov 13, 2019 | 19.49 | 19.86 | 18.57 | 19.84 | 114,023 | +1.33(+7.19%) |
Nov 12, 2019 | 18.28 | 18.92 | 18.00 | 18.51 | 82,724 | +0.23(+1.26%) |
Nov 11, 2019 | 17.10 | 18.38 | 17.00 | 18.28 | 196,438 | +1.12(+6.53%) |
Nov 08, 2019 | 16.99 | 17.52 | 16.70 | 17.16 | 92,800 | +0.16(+0.94%) |
Nov 07, 2019 | 16.24 | 17.86 | 16.11 | 17.00 | 149,747 | +0.85(+5.26%) |
Nov 06, 2019 | 16.43 | 16.70 | 16.01 | 16.15 | 59,882 | -0.08(-0.49%) |
Nov 05, 2019 | 16.54 | 16.66 | 16.20 | 16.23 | 76,048 | -0.18(-1.10%) |
Nov 04, 2019 | 16.41 | 16.86 | 16.20 | 16.41 | 63,803 | +0.16(+0.98%) |