Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.50 | 17.61 | 17.08 | 17.41 | 1,090,500 | -0.05(-0.29%) |
Jan 30, 2020 | 17.57 | 17.88 | 17.09 | 17.46 | 897,739 | -0.35(-1.97%) |
Jan 29, 2020 | 17.85 | 18.15 | 17.65 | 17.81 | 795,736 | +0.04(+0.23%) |
Jan 28, 2020 | 17.37 | 17.80 | 17.26 | 17.77 | 1,712,630 | +0.62(+3.62%) |
Jan 27, 2020 | 17.17 | 17.56 | 17.07 | 17.15 | 1,458,565 | -0.47(-2.67%) |
Jan 24, 2020 | 18.20 | 18.46 | 17.25 | 17.62 | 1,928,200 | -0.58(-3.19%) |
Jan 23, 2020 | 18.43 | 18.60 | 18.10 | 18.20 | 1,309,791 | -0.38(-2.05%) |
Jan 22, 2020 | 18.50 | 18.83 | 18.38 | 18.58 | 2,242,956 | +0.05(+0.30%) |
Jan 21, 2020 | 19.18 | 19.30 | 18.49 | 18.52 | 1,795,733 | -0.71(-3.72%) |
Jan 17, 2020 | 20.07 | 20.24 | 19.10 | 19.24 | 2,259,900 | -0.75(-3.75%) |
Jan 16, 2020 | 20.05 | 20.40 | 19.80 | 19.99 | 1,113,143 | -0.01(-0.05%) |
Jan 15, 2020 | 19.47 | 20.22 | 19.30 | 20.00 | 1,414,374 | +0.55(+2.83%) |
Jan 14, 2020 | 18.95 | 19.75 | 18.85 | 19.45 | 1,285,083 | +0.43(+2.26%) |
Jan 13, 2020 | 19.44 | 19.63 | 18.78 | 19.02 | 1,396,093 | -0.50(-2.56%) |
Jan 10, 2020 | 19.31 | 19.63 | 19.12 | 19.52 | 1,824,200 | +0.31(+1.61%) |
Jan 09, 2020 | 19.30 | 19.37 | 18.95 | 19.21 | 1,010,723 | -0.08(-0.41%) |
Jan 08, 2020 | 19.14 | 19.35 | 18.96 | 19.29 | 855,654 | +0.17(+0.89%) |
Jan 07, 2020 | 19.39 | 19.64 | 19.04 | 19.12 | 1,341,790 | -0.33(-1.70%) |
Jan 06, 2020 | 19.09 | 19.52 | 19.09 | 19.45 | 1,820,001 | +0.19(+0.99%) |
Jan 03, 2020 | 19.44 | 19.61 | 19.22 | 19.26 | 929,800 | -0.50(-2.53%) |
Jan 02, 2020 | 20.49 | 20.63 | 19.61 | 19.76 | 991,115 | -0.64(-3.14%) |
Dec 31, 2019 | 20.11 | 20.48 | 20.10 | 20.40 | 757,100 | +0.27(+1.34%) |
Dec 30, 2019 | 20.41 | 20.62 | 20.09 | 20.13 | 1,052,474 | -0.30(-1.47%) |
Dec 27, 2019 | 20.88 | 20.88 | 20.28 | 20.43 | 993,200 | -0.32(-1.54%) |
Dec 26, 2019 | 21.35 | 21.40 | 20.69 | 20.75 | 609,363 | -0.56(-2.63%) |
Dec 24, 2019 | 21.15 | 21.57 | 21.12 | 21.31 | 423,000 | +0.21(+1.00%) |
Dec 23, 2019 | 21.14 | 21.28 | 20.80 | 21.10 | 870,329 | +0.18(+0.86%) |
Dec 20, 2019 | 21.25 | 21.29 | 20.75 | 20.92 | 2,201,900 | -0.14(-0.66%) |
Dec 19, 2019 | 20.47 | 21.11 | 20.37 | 21.06 | 1,358,181 | +0.66(+3.24%) |
Dec 18, 2019 | 20.61 | 20.63 | 20.22 | 20.40 | 1,413,713 | -0.15(-0.73%) |
Dec 17, 2019 | 21.14 | 21.14 | 20.18 | 20.55 | 1,771,411 | -0.55(-2.61%) |
Dec 16, 2019 | 21.15 | 21.30 | 20.88 | 21.10 | 938,246 | +0.23(+1.10%) |
Dec 13, 2019 | 21.23 | 21.46 | 20.68 | 20.87 | 840,200 | -0.38(-1.79%) |
Dec 12, 2019 | 20.92 | 21.38 | 20.81 | 21.25 | 1,143,950 | +0.32(+1.53%) |
Dec 11, 2019 | 21.66 | 21.73 | 20.85 | 20.93 | 1,427,626 | -0.64(-2.97%) |
Dec 10, 2019 | 21.61 | 21.84 | 21.39 | 21.57 | 1,587,934 | -0.17(-0.78%) |
Dec 09, 2019 | 21.14 | 21.86 | 21.01 | 21.74 | 1,648,807 | +0.79(+3.77%) |
Dec 06, 2019 | 20.84 | 21.13 | 20.75 | 20.95 | 1,053,800 | +0.30(+1.45%) |
Dec 05, 2019 | 21.20 | 21.47 | 20.56 | 20.65 | 1,562,089 | -0.58(-2.73%) |
Dec 04, 2019 | 20.42 | 21.28 | 20.28 | 21.23 | 1,211,662 | +0.97(+4.79%) |
Dec 03, 2019 | 20.27 | 20.51 | 20.09 | 20.26 | 1,641,521 | -0.31(-1.51%) |
Dec 02, 2019 | 20.99 | 21.50 | 20.52 | 20.57 | 1,600,526 | -0.45(-2.14%) |
Nov 29, 2019 | 21.01 | 21.18 | 20.77 | 21.02 | 548,200 | -0.04(-0.19%) |
Nov 27, 2019 | 21.24 | 21.24 | 20.79 | 21.06 | 1,558,600 | -0.09(-0.43%) |
Nov 26, 2019 | 21.38 | 21.43 | 20.82 | 21.15 | 8,394,242 | -0.26(-1.21%) |
Nov 25, 2019 | 21.20 | 21.88 | 21.17 | 21.41 | 2,070,760 | +0.40(+1.90%) |
Nov 22, 2019 | 20.15 | 21.07 | 19.97 | 21.01 | 2,291,100 | +0.93(+4.63%) |
Nov 21, 2019 | 20.20 | 20.37 | 19.86 | 20.08 | 1,723,530 | -0.04(-0.20%) |
Nov 20, 2019 | 19.88 | 20.38 | 19.88 | 20.12 | 2,670,121 | +0.17(+0.85%) |
Nov 19, 2019 | 20.25 | 20.74 | 19.86 | 19.95 | 1,942,823 | -0.21(-1.04%) |
Nov 18, 2019 | 20.90 | 20.95 | 19.78 | 20.16 | 2,366,011 | -0.84(-4.00%) |
Nov 15, 2019 | 20.07 | 21.02 | 19.89 | 21.00 | 2,581,400 | +1.07(+5.37%) |
Nov 14, 2019 | 19.28 | 19.96 | 19.15 | 19.93 | 1,558,645 | +0.54(+2.78%) |
Nov 13, 2019 | 19.72 | 19.96 | 19.33 | 19.39 | 2,471,593 | -0.50(-2.54%) |
Nov 12, 2019 | 19.98 | 20.54 | 19.84 | 19.89 | 2,251,423 | +0.02(+0.13%) |
Nov 11, 2019 | 19.99 | 20.14 | 19.67 | 19.87 | 1,807,151 | -0.24(-1.19%) |
Nov 08, 2019 | 19.88 | 20.21 | 19.25 | 20.11 | 1,980,200 | +0.41(+2.08%) |
Nov 07, 2019 | 19.89 | 20.34 | 19.59 | 19.70 | 1,292,892 | +0.00(+0.00%) |
Nov 06, 2019 | 20.10 | 20.12 | 19.57 | 19.70 | 1,649,343 | -0.45(-2.23%) |
Nov 05, 2019 | 20.42 | 20.63 | 19.96 | 20.15 | 904,755 | -0.04(-0.20%) |
Nov 04, 2019 | 19.88 | 20.32 | 19.88 | 20.19 | 1,015,919 | +0.50(+2.54%) |