Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.31 | 22.74 | 22.31 | 22.67 | 4,600 | +1.23(+5.72%) |
Jan 30, 2020 | 22.08 | 22.48 | 21.45 | 21.45 | 4,121 | -0.62(-2.79%) |
Jan 29, 2020 | 21.17 | 22.06 | 21.17 | 22.06 | 1,194 | +0.83(+3.92%) |
Jan 28, 2020 | 21.41 | 21.41 | 20.89 | 21.23 | 4,053 | -0.57(-2.59%) |
Jan 27, 2020 | 22.63 | 22.63 | 21.44 | 21.79 | 8,082 | +0.98(+4.73%) |
Jan 24, 2020 | 20.25 | 21.12 | 20.25 | 20.81 | 14,700 | +1.09(+5.51%) |
Jan 23, 2020 | 20.32 | 20.40 | 19.72 | 19.72 | 7,379 | -0.04(-0.22%) |
Jan 22, 2020 | 19.80 | 19.80 | 19.77 | 19.77 | 892 | -0.04(-0.21%) |
Jan 21, 2020 | 19.60 | 19.81 | 19.59 | 19.81 | 1,079 | +0.75(+3.95%) |
Jan 17, 2020 | 18.85 | 19.18 | 18.83 | 19.06 | 4,400 | -0.22(-1.16%) |
Jan 16, 2020 | 19.27 | 19.67 | 19.27 | 19.28 | 3,069 | -0.91(-4.50%) |
Jan 15, 2020 | 19.91 | 20.31 | 19.76 | 20.19 | 11,955 | +0.81(+4.16%) |
Jan 14, 2020 | 19.30 | 19.52 | 19.27 | 19.38 | 7,858 | -0.17(-0.87%) |
Jan 13, 2020 | 19.82 | 19.82 | 19.55 | 19.55 | 2,091 | -0.25(-1.27%) |
Jan 10, 2020 | 19.80 | 19.81 | 19.80 | 19.81 | 1,000 | +0.59(+3.08%) |
Jan 09, 2020 | 18.79 | 19.34 | 18.79 | 19.21 | 685 | -0.10(-0.51%) |
Jan 08, 2020 | 19.50 | 19.50 | 19.10 | 19.31 | 2,551 | -0.53(-2.67%) |
Jan 07, 2020 | 19.76 | 19.96 | 19.74 | 19.84 | 3,081 | +0.38(+1.95%) |
Jan 06, 2020 | 19.50 | 19.55 | 19.41 | 19.46 | 2,510 | +0.61(+3.22%) |
Jan 03, 2020 | 19.10 | 19.29 | 18.78 | 18.86 | 4,700 | +0.45(+2.43%) |
Jan 02, 2020 | 18.88 | 18.88 | 18.41 | 18.41 | 2,348 | +0.04(+0.19%) |
Dec 31, 2019 | 18.50 | 18.50 | 18.37 | 18.37 | 2,800 | -0.19(-1.04%) |
Dec 30, 2019 | 18.56 | 18.57 | 18.35 | 18.57 | 2,333 | +0.01(+0.04%) |
Dec 27, 2019 | 18.47 | 18.56 | 18.47 | 18.56 | 2,600 | +0.25(+1.35%) |
Dec 26, 2019 | 18.32 | 18.40 | 18.20 | 18.31 | 5,543 | -0.01(-0.05%) |
Dec 24, 2019 | 18.47 | 18.54 | 18.28 | 18.32 | 3,600 | -0.03(-0.16%) |
Dec 23, 2019 | 18.05 | 18.52 | 18.05 | 18.35 | 13,328 | +0.27(+1.47%) |
Dec 20, 2019 | 17.81 | 18.37 | 17.81 | 18.08 | 3,903 | -0.17(-0.95%) |
Dec 19, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 517 | +0.13(+0.72%) |
Dec 18, 2019 | 17.99 | 18.14 | 17.80 | 18.13 | 2,107 | +0.23(+1.26%) |
Dec 17, 2019 | 18.40 | 18.40 | 17.89 | 17.90 | 8,463 | -0.57(-3.11%) |
Dec 16, 2019 | 18.14 | 18.52 | 18.14 | 18.48 | 16,142 | -0.41(-2.20%) |
Dec 13, 2019 | 18.54 | 18.89 | 18.19 | 18.89 | 6,905 | +0.47(+2.54%) |
Dec 12, 2019 | 20.21 | 20.21 | 18.32 | 18.42 | 16,159 | -1.89(-9.29%) |
Dec 11, 2019 | 20.03 | 20.31 | 20.01 | 20.31 | 9,236 | +0.08(+0.37%) |
Dec 10, 2019 | 20.10 | 20.24 | 20.00 | 20.23 | 5,498 | -0.01(-0.05%) |
Dec 09, 2019 | 20.59 | 20.59 | 20.24 | 20.24 | 604 | -0.09(-0.42%) |
Dec 06, 2019 | 20.24 | 20.39 | 19.98 | 20.33 | 6,805 | -0.87(-4.08%) |
Dec 05, 2019 | 21.19 | 21.27 | 21.16 | 21.20 | 430 | -0.38(-1.74%) |
Dec 04, 2019 | 22.03 | 22.03 | 21.19 | 21.57 | 19,512 | -0.69(-3.08%) |
Dec 03, 2019 | 22.62 | 22.78 | 22.26 | 22.26 | 5,184 | +0.97(+4.56%) |
Dec 02, 2019 | 20.45 | 21.29 | 20.45 | 21.29 | 4,518 | +0.32(+1.51%) |
Nov 29, 2019 | 20.62 | 20.97 | 20.54 | 20.97 | 9,107 | +0.30(+1.46%) |
Nov 27, 2019 | 20.63 | 20.84 | 20.63 | 20.67 | 1,301 | -0.41(-1.94%) |
Nov 26, 2019 | 21.24 | 21.24 | 20.94 | 21.08 | 8,969 | +0.39(+1.91%) |
Nov 25, 2019 | 21.38 | 21.38 | 20.66 | 20.68 | 3,492 | -0.67(-3.14%) |
Nov 22, 2019 | 21.35 | 21.51 | 21.31 | 21.35 | 2,702 | -0.42(-1.95%) |
Nov 21, 2019 | 21.96 | 21.98 | 21.60 | 21.78 | 6,026 | +0.11(+0.52%) |
Nov 20, 2019 | 21.85 | 22.14 | 21.63 | 21.67 | 9,825 | +0.27(+1.26%) |
Nov 19, 2019 | 21.51 | 21.51 | 21.40 | 21.40 | 619 | -0.28(-1.31%) |
Nov 18, 2019 | 21.71 | 22.00 | 21.53 | 21.68 | 5,975 | +0.41(+1.92%) |
Nov 15, 2019 | 21.10 | 21.37 | 21.04 | 21.27 | 2,902 | -0.07(-0.35%) |
Nov 14, 2019 | 21.71 | 21.71 | 21.35 | 21.35 | 1,752 | +0.08(+0.37%) |
Nov 13, 2019 | 21.48 | 21.62 | 21.10 | 21.27 | 11,681 | +0.64(+3.10%) |
Nov 12, 2019 | 20.62 | 20.63 | 20.39 | 20.63 | 1,028 | +0.01(+0.07%) |
Nov 11, 2019 | 20.56 | 20.72 | 20.49 | 20.61 | 10,331 | +0.16(+0.78%) |
Nov 08, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 800 | -0.03(-0.14%) |
Nov 07, 2019 | 20.79 | 20.79 | 19.84 | 20.48 | 12,999 | -0.39(-1.85%) |
Nov 06, 2019 | 20.90 | 21.14 | 20.87 | 20.87 | 5,688 | +0.37(+1.79%) |
Nov 05, 2019 | 20.90 | 20.90 | 20.09 | 20.50 | 10,494 | -0.61(-2.90%) |
Nov 04, 2019 | 21.75 | 21.85 | 21.10 | 21.11 | 7,882 | -1.49(-6.58%) |