Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.39 | 20.85 | 20.08 | 20.75 | 434,600 | +0.29(+1.39%) |
Jan 30, 2020 | 20.45 | 20.88 | 20.08 | 20.46 | 546,967 | -0.27(-1.28%) |
Jan 29, 2020 | 20.62 | 20.93 | 20.26 | 20.73 | 228,681 | +0.18(+0.88%) |
Jan 28, 2020 | 19.70 | 20.60 | 19.54 | 20.55 | 399,410 | +0.99(+5.06%) |
Jan 27, 2020 | 20.23 | 20.23 | 19.55 | 19.56 | 499,123 | -1.18(-5.69%) |
Jan 24, 2020 | 21.20 | 21.80 | 20.63 | 20.74 | 684,000 | -0.44(-2.08%) |
Jan 23, 2020 | 20.76 | 21.32 | 20.61 | 21.18 | 412,149 | +0.33(+1.58%) |
Jan 22, 2020 | 21.11 | 21.29 | 20.80 | 20.85 | 486,714 | -0.11(-0.52%) |
Jan 21, 2020 | 20.52 | 21.07 | 20.50 | 20.96 | 458,635 | +0.40(+1.95%) |
Jan 17, 2020 | 20.58 | 20.98 | 20.44 | 20.56 | 435,900 | +0.21(+1.03%) |
Jan 16, 2020 | 20.27 | 21.32 | 20.09 | 20.35 | 517,625 | +0.16(+0.79%) |
Jan 15, 2020 | 19.60 | 20.21 | 19.50 | 20.19 | 389,485 | +0.52(+2.62%) |
Jan 14, 2020 | 19.41 | 20.34 | 19.38 | 19.68 | 682,980 | +0.23(+1.21%) |
Jan 13, 2020 | 18.63 | 19.46 | 18.51 | 19.44 | 331,622 | +0.91(+4.91%) |
Jan 10, 2020 | 18.53 | 18.99 | 18.40 | 18.53 | 399,500 | +0.00(+0.00%) |
Jan 09, 2020 | 18.96 | 19.10 | 18.46 | 18.53 | 324,354 | -0.43(-2.27%) |
Jan 08, 2020 | 19.05 | 19.17 | 18.89 | 18.96 | 293,284 | -0.08(-0.42%) |
Jan 07, 2020 | 18.75 | 19.29 | 18.66 | 19.04 | 246,098 | +0.18(+0.95%) |
Jan 06, 2020 | 18.65 | 18.95 | 18.40 | 18.86 | 254,519 | +0.10(+0.53%) |
Jan 03, 2020 | 18.21 | 18.77 | 18.17 | 18.76 | 291,900 | +0.30(+1.63%) |
Jan 02, 2020 | 18.71 | 18.71 | 18.37 | 18.46 | 570,388 | -0.05(-0.27%) |
Dec 31, 2019 | 18.44 | 18.64 | 18.33 | 18.51 | 406,200 | +0.09(+0.49%) |
Dec 30, 2019 | 18.44 | 18.63 | 18.21 | 18.42 | 542,290 | -0.06(-0.32%) |
Dec 27, 2019 | 18.97 | 19.02 | 18.40 | 18.48 | 303,600 | -0.49(-2.58%) |
Dec 26, 2019 | 18.76 | 19.17 | 18.68 | 18.97 | 228,578 | +0.32(+1.72%) |
Dec 24, 2019 | 18.84 | 18.89 | 18.64 | 18.65 | 74,700 | -0.21(-1.11%) |
Dec 23, 2019 | 18.60 | 18.88 | 18.35 | 18.86 | 314,518 | +0.24(+1.29%) |
Dec 20, 2019 | 18.40 | 18.90 | 18.40 | 18.62 | 529,700 | +0.34(+1.86%) |
Dec 19, 2019 | 18.23 | 18.51 | 18.00 | 18.28 | 295,877 | +0.19(+1.05%) |
Dec 18, 2019 | 18.63 | 18.91 | 17.92 | 18.09 | 357,640 | -0.52(-2.82%) |
Dec 17, 2019 | 17.74 | 18.64 | 17.70 | 18.61 | 486,066 | +0.97(+5.53%) |
Dec 16, 2019 | 17.29 | 17.97 | 17.16 | 17.64 | 1,256,097 | +0.51(+2.98%) |
Dec 13, 2019 | 16.65 | 17.33 | 16.64 | 17.13 | 461,900 | +0.44(+2.64%) |
Dec 12, 2019 | 16.49 | 16.83 | 16.34 | 16.69 | 406,216 | +0.15(+0.91%) |
Dec 11, 2019 | 16.66 | 16.75 | 16.08 | 16.54 | 572,569 | +0.01(+0.06%) |
Dec 10, 2019 | 16.95 | 16.99 | 16.46 | 16.53 | 490,449 | -0.41(-2.45%) |
Dec 09, 2019 | 17.26 | 17.51 | 16.79 | 16.95 | 559,365 | -0.30(-1.77%) |
Dec 06, 2019 | 17.51 | 17.58 | 17.07 | 17.25 | 290,700 | -0.08(-0.46%) |
Dec 05, 2019 | 17.85 | 17.92 | 17.29 | 17.33 | 624,310 | -0.36(-2.04%) |
Dec 04, 2019 | 17.53 | 17.94 | 17.53 | 17.69 | 436,130 | +0.34(+1.96%) |
Dec 03, 2019 | 17.40 | 17.49 | 16.87 | 17.35 | 218,851 | -0.26(-1.48%) |
Dec 02, 2019 | 18.05 | 18.05 | 17.49 | 17.61 | 230,918 | -0.44(-2.44%) |
Nov 29, 2019 | 17.73 | 18.10 | 17.44 | 18.05 | 246,900 | +0.25(+1.40%) |
Nov 27, 2019 | 17.73 | 18.12 | 17.64 | 17.80 | 223,200 | +0.16(+0.91%) |
Nov 26, 2019 | 17.70 | 17.77 | 17.17 | 17.64 | 531,789 | -0.15(-0.84%) |
Nov 25, 2019 | 17.13 | 18.20 | 17.00 | 17.79 | 644,362 | +0.84(+4.96%) |
Nov 22, 2019 | 16.35 | 17.12 | 16.35 | 16.95 | 470,100 | +0.65(+3.99%) |
Nov 21, 2019 | 16.24 | 16.35 | 15.97 | 16.30 | 317,830 | +0.05(+0.31%) |
Nov 20, 2019 | 16.19 | 16.35 | 16.11 | 16.25 | 422,282 | +0.00(+0.00%) |
Nov 19, 2019 | 16.29 | 16.40 | 15.97 | 16.25 | 518,688 | -0.11(-0.67%) |
Nov 18, 2019 | 16.71 | 16.79 | 16.30 | 16.36 | 584,581 | -0.42(-2.50%) |
Nov 15, 2019 | 16.97 | 17.00 | 16.40 | 16.78 | 455,200 | +0.00(+0.00%) |
Nov 14, 2019 | 16.68 | 17.00 | 16.57 | 16.78 | 515,499 | +0.02(+0.12%) |
Nov 13, 2019 | 17.31 | 17.53 | 16.72 | 16.76 | 527,869 | -0.67(-3.84%) |
Nov 12, 2019 | 17.76 | 17.80 | 17.40 | 17.43 | 615,291 | -0.20(-1.13%) |
Nov 11, 2019 | 16.26 | 17.70 | 16.26 | 17.63 | 861,574 | +1.37(+8.43%) |
Nov 08, 2019 | 16.27 | 16.46 | 15.34 | 16.26 | 1,600,400 | +0.14(+0.87%) |
Nov 07, 2019 | 18.50 | 18.54 | 15.87 | 16.12 | 3,915,116 | -5.51(-25.47%) |
Nov 06, 2019 | 21.66 | 22.26 | 21.25 | 21.63 | 816,121 | -0.04(-0.18%) |
Nov 05, 2019 | 21.10 | 21.86 | 20.58 | 21.67 | 1,056,246 | +0.49(+2.31%) |
Nov 04, 2019 | 21.16 | 21.58 | 21.01 | 21.18 | 521,624 | +0.38(+1.83%) |