Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.90 | 20.04 | 18.45 | 18.60 | 3,251,800 | -1.45(-7.23%) |
Jan 30, 2020 | 20.59 | 21.03 | 19.45 | 20.05 | 2,710,912 | -0.88(-4.20%) |
Jan 29, 2020 | 21.25 | 21.54 | 20.69 | 20.93 | 1,264,110 | -0.27(-1.27%) |
Jan 28, 2020 | 21.07 | 21.42 | 20.86 | 21.20 | 993,819 | +0.36(+1.73%) |
Jan 27, 2020 | 20.80 | 20.99 | 19.67 | 20.84 | 2,425,965 | -0.86(-3.96%) |
Jan 24, 2020 | 22.59 | 22.72 | 21.46 | 21.70 | 1,996,300 | -0.78(-3.47%) |
Jan 23, 2020 | 22.75 | 22.89 | 22.00 | 22.48 | 1,403,837 | -0.26(-1.14%) |
Jan 22, 2020 | 23.40 | 23.52 | 22.61 | 22.74 | 2,804,262 | -0.43(-1.86%) |
Jan 21, 2020 | 23.55 | 24.20 | 22.62 | 23.17 | 3,620,184 | -0.17(-0.73%) |
Jan 17, 2020 | 21.51 | 23.84 | 21.22 | 23.34 | 7,172,000 | +2.06(+9.68%) |
Jan 16, 2020 | 20.87 | 21.44 | 20.87 | 21.28 | 1,152,781 | +0.63(+3.05%) |
Jan 15, 2020 | 21.64 | 21.80 | 20.39 | 20.65 | 2,990,878 | -1.08(-4.97%) |
Jan 14, 2020 | 22.06 | 22.25 | 21.48 | 21.73 | 1,681,509 | -0.34(-1.54%) |
Jan 13, 2020 | 21.45 | 22.37 | 21.42 | 22.07 | 4,000,147 | +0.84(+3.96%) |
Jan 10, 2020 | 21.31 | 21.69 | 21.03 | 21.23 | 1,773,500 | +0.03(+0.14%) |
Jan 09, 2020 | 21.64 | 21.83 | 20.92 | 21.20 | 2,088,009 | -0.01(-0.05%) |
Jan 08, 2020 | 19.91 | 21.71 | 19.80 | 21.21 | 3,332,098 | +1.11(+5.52%) |
Jan 07, 2020 | 19.36 | 20.24 | 19.27 | 20.10 | 2,185,077 | +0.90(+4.69%) |
Jan 06, 2020 | 18.97 | 19.52 | 18.74 | 19.20 | 982,046 | +0.17(+0.89%) |
Jan 03, 2020 | 19.06 | 19.33 | 18.94 | 19.03 | 796,200 | -0.40(-2.06%) |
Jan 02, 2020 | 19.46 | 20.00 | 19.23 | 19.43 | 982,981 | +0.29(+1.52%) |
Dec 31, 2019 | 18.97 | 19.46 | 18.95 | 19.14 | 1,182,300 | +0.06(+0.31%) |
Dec 30, 2019 | 19.22 | 19.31 | 18.59 | 19.08 | 1,201,048 | -0.15(-0.78%) |
Dec 27, 2019 | 20.13 | 20.16 | 19.13 | 19.23 | 1,298,400 | -0.75(-3.75%) |
Dec 26, 2019 | 19.50 | 19.99 | 19.48 | 19.98 | 1,222,958 | +0.55(+2.83%) |
Dec 24, 2019 | 19.49 | 19.65 | 19.21 | 19.43 | 427,400 | -0.10(-0.51%) |
Dec 23, 2019 | 20.03 | 20.03 | 19.45 | 19.53 | 1,046,133 | -0.48(-2.40%) |
Dec 20, 2019 | 19.77 | 20.04 | 19.47 | 20.01 | 1,591,100 | +0.28(+1.42%) |
Dec 19, 2019 | 19.91 | 20.00 | 19.25 | 19.73 | 1,207,046 | -0.04(-0.20%) |
Dec 18, 2019 | 20.28 | 20.56 | 19.65 | 19.77 | 1,349,925 | -0.43(-2.13%) |
Dec 17, 2019 | 20.04 | 20.34 | 19.55 | 20.20 | 1,928,874 | +0.34(+1.71%) |
Dec 16, 2019 | 19.38 | 20.00 | 19.32 | 19.86 | 1,723,485 | +0.69(+3.60%) |
Dec 13, 2019 | 19.59 | 19.80 | 19.13 | 19.17 | 1,000,700 | -0.44(-2.24%) |
Dec 12, 2019 | 19.59 | 19.99 | 19.31 | 19.61 | 1,041,852 | +0.01(+0.05%) |
Dec 11, 2019 | 19.10 | 19.91 | 19.10 | 19.60 | 1,374,110 | +0.77(+4.09%) |
Dec 10, 2019 | 18.92 | 18.99 | 18.64 | 18.83 | 785,065 | -0.14(-0.74%) |
Dec 09, 2019 | 19.00 | 19.19 | 18.73 | 18.97 | 738,062 | -0.12(-0.63%) |
Dec 06, 2019 | 18.76 | 19.25 | 18.69 | 19.09 | 847,800 | +0.60(+3.24%) |
Dec 05, 2019 | 18.46 | 18.77 | 18.27 | 18.49 | 821,395 | +0.04(+0.22%) |
Dec 04, 2019 | 18.93 | 18.99 | 18.42 | 18.45 | 884,990 | -0.25(-1.34%) |
Dec 03, 2019 | 18.42 | 18.78 | 18.20 | 18.70 | 1,010,373 | +0.11(+0.59%) |
Dec 02, 2019 | 19.00 | 19.03 | 18.20 | 18.59 | 1,177,997 | -0.30(-1.59%) |
Nov 29, 2019 | 19.10 | 19.13 | 18.84 | 18.89 | 410,800 | -0.28(-1.46%) |
Nov 27, 2019 | 19.22 | 19.35 | 18.92 | 19.17 | 583,500 | +0.01(+0.05%) |
Nov 26, 2019 | 19.51 | 19.58 | 19.13 | 19.16 | 932,288 | -0.32(-1.64%) |
Nov 25, 2019 | 18.63 | 19.59 | 18.63 | 19.48 | 1,063,519 | +0.95(+5.13%) |
Nov 22, 2019 | 18.77 | 18.95 | 18.51 | 18.53 | 704,900 | -0.19(-1.01%) |
Nov 21, 2019 | 19.01 | 19.13 | 18.46 | 18.72 | 999,746 | -0.25(-1.32%) |
Nov 20, 2019 | 18.82 | 19.11 | 18.35 | 18.97 | 1,779,594 | +0.02(+0.11%) |
Nov 19, 2019 | 19.23 | 19.40 | 18.88 | 18.95 | 821,086 | -0.23(-1.20%) |
Nov 18, 2019 | 19.19 | 19.50 | 18.91 | 19.18 | 1,127,313 | -0.07(-0.39%) |
Nov 15, 2019 | 19.70 | 19.89 | 19.00 | 19.25 | 1,101,800 | -0.20(-1.00%) |
Nov 14, 2019 | 19.89 | 20.00 | 19.44 | 19.45 | 774,360 | -0.40(-2.02%) |
Nov 13, 2019 | 19.81 | 19.89 | 18.76 | 19.85 | 2,164,785 | -0.24(-1.19%) |
Nov 12, 2019 | 20.19 | 20.45 | 20.01 | 20.09 | 599,479 | -0.03(-0.15%) |
Nov 11, 2019 | 19.65 | 20.16 | 19.52 | 20.12 | 830,569 | +0.39(+1.98%) |
Nov 08, 2019 | 19.31 | 19.75 | 19.19 | 19.73 | 750,600 | +0.25(+1.28%) |
Nov 07, 2019 | 19.69 | 20.11 | 19.31 | 19.48 | 1,050,420 | +0.11(+0.57%) |
Nov 06, 2019 | 19.99 | 20.26 | 19.19 | 19.37 | 1,375,232 | -0.77(-3.82%) |
Nov 05, 2019 | 20.76 | 21.18 | 20.06 | 20.14 | 1,870,361 | -0.56(-2.71%) |
Nov 04, 2019 | 20.20 | 20.90 | 20.20 | 20.70 | 2,089,345 | +0.71(+3.55%) |