Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.28 | 21.70 | 21.13 | 21.55 | 4,057,900 | +0.29(+1.36%) |
Jan 30, 2020 | 22.08 | 22.24 | 20.78 | 21.26 | 4,471,739 | -1.12(-5.00%) |
Jan 29, 2020 | 22.59 | 22.61 | 22.04 | 22.38 | 2,122,227 | -0.03(-0.13%) |
Jan 28, 2020 | 22.61 | 22.78 | 21.99 | 22.41 | 3,135,876 | +0.11(+0.49%) |
Jan 27, 2020 | 20.85 | 22.47 | 20.61 | 22.30 | 4,486,811 | +0.48(+2.20%) |
Jan 24, 2020 | 22.87 | 23.08 | 21.59 | 21.82 | 4,052,900 | -0.69(-3.07%) |
Jan 23, 2020 | 22.00 | 22.66 | 21.75 | 22.51 | 3,872,339 | -0.02(-0.09%) |
Jan 22, 2020 | 22.80 | 23.06 | 22.52 | 22.53 | 4,364,705 | -0.08(-0.35%) |
Jan 21, 2020 | 22.51 | 23.25 | 22.14 | 22.61 | 6,811,054 | -0.19(-0.83%) |
Jan 17, 2020 | 23.11 | 23.16 | 22.41 | 22.80 | 6,592,400 | -0.17(-0.74%) |
Jan 16, 2020 | 23.58 | 23.60 | 22.76 | 22.97 | 3,052,189 | -0.06(-0.26%) |
Jan 15, 2020 | 22.93 | 23.27 | 22.76 | 23.03 | 4,047,408 | +0.16(+0.70%) |
Jan 14, 2020 | 22.00 | 23.01 | 21.98 | 22.87 | 5,563,732 | +0.88(+4.00%) |
Jan 13, 2020 | 22.35 | 22.83 | 21.85 | 21.99 | 7,101,845 | +0.44(+2.04%) |
Jan 10, 2020 | 22.57 | 22.59 | 20.83 | 21.55 | 11,029,100 | -1.61(-6.95%) |
Jan 09, 2020 | 24.29 | 24.47 | 22.87 | 23.16 | 8,422,199 | -0.68(-2.85%) |
Jan 08, 2020 | 22.92 | 23.91 | 22.19 | 23.84 | 7,880,789 | +0.71(+3.07%) |
Jan 07, 2020 | 23.17 | 23.20 | 22.42 | 23.13 | 7,407,092 | -0.08(-0.34%) |
Jan 06, 2020 | 21.46 | 23.45 | 21.41 | 23.21 | 10,695,210 | +1.13(+5.12%) |
Jan 03, 2020 | 20.55 | 22.59 | 20.53 | 22.08 | 11,527,600 | +1.13(+5.39%) |
Jan 02, 2020 | 19.47 | 21.89 | 19.30 | 20.95 | 12,631,419 | +2.33(+12.51%) |
Dec 31, 2019 | 18.55 | 19.17 | 18.48 | 18.62 | 2,975,300 | +0.17(+0.92%) |
Dec 30, 2019 | 18.20 | 18.59 | 18.13 | 18.45 | 3,092,224 | +0.21(+1.15%) |
Dec 27, 2019 | 18.31 | 18.40 | 18.10 | 18.24 | 1,753,300 | -0.10(-0.55%) |
Dec 26, 2019 | 18.45 | 18.47 | 18.24 | 18.34 | 1,377,533 | -0.10(-0.54%) |
Dec 24, 2019 | 18.44 | 18.57 | 18.34 | 18.44 | 982,900 | +0.02(+0.11%) |
Dec 23, 2019 | 18.00 | 18.50 | 17.96 | 18.42 | 1,852,585 | +0.48(+2.68%) |
Dec 20, 2019 | 18.09 | 18.50 | 17.91 | 17.94 | 1,996,900 | -0.10(-0.55%) |
Dec 19, 2019 | 17.79 | 18.09 | 17.61 | 18.04 | 2,265,683 | +0.35(+1.98%) |
Dec 18, 2019 | 17.86 | 17.86 | 17.47 | 17.69 | 2,692,345 | -0.16(-0.90%) |
Dec 17, 2019 | 18.06 | 18.06 | 17.63 | 17.85 | 3,074,840 | -0.11(-0.61%) |
Dec 16, 2019 | 18.05 | 18.08 | 17.78 | 17.96 | 1,983,517 | +0.06(+0.34%) |
Dec 13, 2019 | 17.75 | 18.04 | 17.67 | 17.90 | 3,535,100 | +0.16(+0.90%) |
Dec 12, 2019 | 17.48 | 17.83 | 17.40 | 17.74 | 1,748,023 | +0.20(+1.14%) |
Dec 11, 2019 | 17.10 | 17.61 | 16.99 | 17.54 | 1,548,979 | +0.58(+3.42%) |
Dec 10, 2019 | 17.11 | 17.19 | 16.90 | 16.96 | 2,079,215 | -0.03(-0.18%) |
Dec 09, 2019 | 17.08 | 17.39 | 16.93 | 16.99 | 2,929,849 | -0.18(-1.05%) |
Dec 06, 2019 | 17.06 | 17.24 | 17.02 | 17.17 | 1,687,400 | +0.22(+1.30%) |
Dec 05, 2019 | 16.54 | 17.19 | 16.45 | 16.95 | 2,859,075 | +0.53(+3.23%) |
Dec 04, 2019 | 16.80 | 16.89 | 16.35 | 16.42 | 1,805,455 | -0.26(-1.56%) |
Dec 03, 2019 | 16.90 | 17.10 | 16.47 | 16.68 | 3,120,574 | -0.73(-4.19%) |
Dec 02, 2019 | 17.20 | 17.50 | 17.05 | 17.41 | 3,100,109 | +0.13(+0.75%) |
Nov 29, 2019 | 16.85 | 17.30 | 16.44 | 17.28 | 1,324,800 | +0.28(+1.65%) |
Nov 27, 2019 | 16.89 | 17.30 | 16.81 | 17.00 | 2,374,200 | +0.20(+1.19%) |
Nov 26, 2019 | 16.84 | 16.99 | 16.63 | 16.80 | 1,137,900 | -0.01(-0.06%) |
Nov 25, 2019 | 16.50 | 16.94 | 16.36 | 16.81 | 2,032,897 | +0.22(+1.33%) |
Nov 22, 2019 | 16.93 | 16.98 | 16.56 | 16.59 | 2,824,300 | -0.33(-1.95%) |
Nov 21, 2019 | 16.34 | 17.08 | 16.30 | 16.92 | 3,825,602 | +0.63(+3.87%) |
Nov 20, 2019 | 15.50 | 16.63 | 15.42 | 16.29 | 4,344,572 | +0.56(+3.56%) |
Nov 19, 2019 | 16.60 | 16.65 | 15.18 | 15.73 | 9,075,016 | -0.65(-3.97%) |
Nov 18, 2019 | 17.01 | 17.01 | 16.27 | 16.38 | 3,941,974 | -0.33(-1.97%) |
Nov 15, 2019 | 16.41 | 16.72 | 16.26 | 16.71 | 2,573,700 | +0.38(+2.33%) |
Nov 14, 2019 | 16.80 | 16.81 | 16.20 | 16.33 | 1,653,912 | -0.44(-2.62%) |
Nov 13, 2019 | 16.58 | 17.00 | 16.58 | 16.77 | 1,926,919 | +0.09(+0.54%) |
Nov 12, 2019 | 16.79 | 16.88 | 16.48 | 16.68 | 3,214,795 | -0.09(-0.54%) |
Nov 11, 2019 | 16.35 | 16.90 | 16.30 | 16.77 | 2,018,519 | +0.19(+1.15%) |
Nov 08, 2019 | 16.91 | 16.93 | 16.41 | 16.58 | 2,977,500 | -0.37(-2.18%) |
Nov 07, 2019 | 16.61 | 16.96 | 16.60 | 16.95 | 3,429,647 | +0.51(+3.10%) |
Nov 06, 2019 | 16.42 | 16.50 | 16.28 | 16.44 | 1,437,691 | +0.02(+0.12%) |
Nov 05, 2019 | 16.78 | 16.78 | 16.38 | 16.42 | 1,969,797 | -0.36(-2.15%) |
Nov 04, 2019 | 16.72 | 16.78 | 16.30 | 16.78 | 3,657,171 | +0.32(+1.94%) |