Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.43 | 19.43 | 18.87 | 19.17 | 26,157 | -0.33(-1.71%) |
Jan 30, 2020 | 19.48 | 19.61 | 19.48 | 19.50 | 4,552 | -0.02(-0.09%) |
Jan 29, 2020 | 19.75 | 19.75 | 19.52 | 19.52 | 7,011 | -0.23(-1.16%) |
Jan 28, 2020 | 19.67 | 19.78 | 19.54 | 19.75 | 13,873 | +0.21(+1.08%) |
Jan 27, 2020 | 19.50 | 19.78 | 19.50 | 19.54 | 20,250 | -0.28(-1.42%) |
Jan 24, 2020 | 19.29 | 19.84 | 19.29 | 19.82 | 8,704 | +0.60(+3.13%) |
Jan 23, 2020 | 19.32 | 19.45 | 19.22 | 19.22 | 15,861 | -0.25(-1.30%) |
Jan 22, 2020 | 19.35 | 19.47 | 19.27 | 19.47 | 5,585 | +0.12(+0.63%) |
Jan 21, 2020 | 19.52 | 19.53 | 19.35 | 19.35 | 7,173 | -0.07(-0.36%) |
Jan 17, 2020 | 19.64 | 19.99 | 19.26 | 19.42 | 36,537 | +0.18(+0.95%) |
Jan 16, 2020 | 19.07 | 19.40 | 19.07 | 19.23 | 7,443 | +0.37(+1.94%) |
Jan 15, 2020 | 18.98 | 19.27 | 18.82 | 18.87 | 10,170 | +0.05(+0.28%) |
Jan 14, 2020 | 18.83 | 19.24 | 18.81 | 18.81 | 13,192 | -0.48(-2.49%) |
Jan 13, 2020 | 19.30 | 19.30 | 19.21 | 19.30 | 9,647 | +0.12(+0.64%) |
Jan 10, 2020 | 19.71 | 19.71 | 19.03 | 19.17 | 26,801 | -0.54(-2.75%) |
Jan 09, 2020 | 19.66 | 19.88 | 19.50 | 19.71 | 17,378 | -0.13(-0.66%) |
Jan 08, 2020 | 20.00 | 20.03 | 19.83 | 19.85 | 6,987 | -0.09(-0.44%) |
Jan 07, 2020 | 19.81 | 19.98 | 19.81 | 19.93 | 7,255 | +0.03(+0.13%) |
Jan 06, 2020 | 19.73 | 20.03 | 19.47 | 19.91 | 9,151 | +0.13(+0.66%) |
Jan 03, 2020 | 19.80 | 20.07 | 19.75 | 19.78 | 14,317 | -0.31(-1.52%) |
Jan 02, 2020 | 20.12 | 20.12 | 19.99 | 20.08 | 4,873 | -0.03(-0.13%) |
Dec 31, 2019 | 20.18 | 20.18 | 19.91 | 20.11 | 10,995 | +0.03(+0.13%) |
Dec 30, 2019 | 20.26 | 20.26 | 20.08 | 20.08 | 9,597 | -0.05(-0.26%) |
Dec 27, 2019 | 20.09 | 20.18 | 19.96 | 20.13 | 12,370 | -0.07(-0.35%) |
Dec 26, 2019 | 20.26 | 20.40 | 20.11 | 20.20 | 10,328 | -0.05(-0.26%) |
Dec 24, 2019 | 20.25 | 20.26 | 20.19 | 20.26 | 2,176 | +0.09(+0.43%) |
Dec 23, 2019 | 20.25 | 20.27 | 20.09 | 20.17 | 11,401 | -0.17(-0.86%) |
Dec 20, 2019 | 20.29 | 20.52 | 19.95 | 20.34 | 82,810 | +0.24(+1.22%) |
Dec 19, 2019 | 20.12 | 20.26 | 20.10 | 20.10 | 12,553 | -0.04(-0.22%) |
Dec 18, 2019 | 20.01 | 20.38 | 20.01 | 20.14 | 19,364 | -0.03(-0.13%) |
Dec 17, 2019 | 20.18 | 20.56 | 20.16 | 20.17 | 14,593 | -0.17(-0.82%) |
Dec 16, 2019 | 19.87 | 20.60 | 19.87 | 20.33 | 13,704 | +0.42(+2.10%) |
Dec 13, 2019 | 19.75 | 20.08 | 19.65 | 19.91 | 20,731 | +0.11(+0.57%) |
Dec 12, 2019 | 19.85 | 20.06 | 19.66 | 19.80 | 10,603 | +0.03(+0.13%) |
Dec 11, 2019 | 19.72 | 19.78 | 19.58 | 19.78 | 7,693 | +0.05(+0.27%) |
Dec 10, 2019 | 19.22 | 19.86 | 19.22 | 19.72 | 21,775 | +0.52(+2.68%) |
Dec 09, 2019 | 19.22 | 19.43 | 19.21 | 19.21 | 20,314 | +0.00(+0.00%) |
Dec 06, 2019 | 19.14 | 19.78 | 19.11 | 19.21 | 26,916 | +0.10(+0.50%) |
Dec 05, 2019 | 19.01 | 19.56 | 18.95 | 19.11 | 5,557 | +0.15(+0.78%) |
Dec 04, 2019 | 18.88 | 19.23 | 18.77 | 18.96 | 16,351 | +0.26(+1.40%) |
Dec 03, 2019 | 19.03 | 19.03 | 18.65 | 18.70 | 23,965 | -0.40(-2.10%) |
Dec 02, 2019 | 18.97 | 20.06 | 18.90 | 19.10 | 32,160 | +0.32(+1.72%) |
Nov 29, 2019 | 18.64 | 18.82 | 18.64 | 18.78 | 8,361 | +0.01(+0.05%) |
Nov 27, 2019 | 18.58 | 19.09 | 18.55 | 18.77 | 73,074 | -0.02(-0.09%) |
Nov 26, 2019 | 18.90 | 19.02 | 18.78 | 18.79 | 7,361 | +0.01(+0.05%) |
Nov 25, 2019 | 18.93 | 19.15 | 18.78 | 18.78 | 13,247 | -0.18(-0.97%) |
Nov 22, 2019 | 19.24 | 19.24 | 18.96 | 18.96 | 1,603 | -0.03(-0.14%) |
Nov 21, 2019 | 19.26 | 19.26 | 18.96 | 18.99 | 17,907 | -0.12(-0.64%) |
Nov 20, 2019 | 19.23 | 19.65 | 19.00 | 19.11 | 19,136 | -0.27(-1.40%) |
Nov 19, 2019 | 19.29 | 19.51 | 19.06 | 19.38 | 9,561 | +0.16(+0.82%) |
Nov 18, 2019 | 19.39 | 19.52 | 19.23 | 19.23 | 3,936 | -0.17(-0.90%) |
Nov 15, 2019 | 19.61 | 19.71 | 19.24 | 19.40 | 8,246 | -0.03(-0.13%) |
Nov 14, 2019 | 19.55 | 19.73 | 19.43 | 19.43 | 15,953 | -0.12(-0.63%) |
Nov 13, 2019 | 19.38 | 19.62 | 19.16 | 19.55 | 5,201 | -0.01(-0.04%) |
Nov 12, 2019 | 19.31 | 19.64 | 19.25 | 19.56 | 7,497 | +0.35(+1.82%) |
Nov 11, 2019 | 19.37 | 19.39 | 19.12 | 19.21 | 7,640 | -0.11(-0.59%) |
Nov 08, 2019 | 19.42 | 19.50 | 19.20 | 19.32 | 11,453 | -0.11(-0.58%) |
Nov 07, 2019 | 19.36 | 19.57 | 19.06 | 19.43 | 9,904 | +0.31(+1.60%) |
Nov 06, 2019 | 18.95 | 19.25 | 18.91 | 19.13 | 11,464 | +0.18(+0.97%) |
Nov 05, 2019 | 18.97 | 19.10 | 18.75 | 18.95 | 40,595 | -0.03(-0.14%) |
Nov 04, 2019 | 18.86 | 19.00 | 18.83 | 18.97 | 20,496 | +0.24(+1.26%) |