Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.79 | 19.83 | 19.56 | 19.66 | 9,300,228 | -0.29(-1.43%) |
Jan 30, 2020 | 19.81 | 19.94 | 19.59 | 19.94 | 5,537,614 | +0.06(+0.32%) |
Jan 29, 2020 | 19.88 | 19.93 | 19.81 | 19.88 | 3,911,088 | +0.02(+0.10%) |
Jan 28, 2020 | 19.79 | 19.87 | 19.75 | 19.86 | 5,048,441 | +0.13(+0.64%) |
Jan 27, 2020 | 19.59 | 19.76 | 19.57 | 19.73 | 4,885,226 | -0.11(-0.54%) |
Jan 24, 2020 | 19.86 | 19.89 | 19.77 | 19.84 | 5,249,922 | +0.02(+0.12%) |
Jan 23, 2020 | 19.74 | 19.85 | 19.63 | 19.82 | 5,310,322 | +0.08(+0.39%) |
Jan 22, 2020 | 19.71 | 19.79 | 19.62 | 19.74 | 5,835,672 | +0.05(+0.25%) |
Jan 21, 2020 | 19.65 | 19.77 | 19.65 | 19.69 | 11,841,098 | +0.11(+0.54%) |
Jan 17, 2020 | 19.58 | 19.65 | 19.52 | 19.58 | 3,829,542 | +0.01(+0.07%) |
Jan 16, 2020 | 19.47 | 19.59 | 19.44 | 19.57 | 5,238,912 | +0.14(+0.72%) |
Jan 15, 2020 | 19.47 | 19.54 | 19.37 | 19.43 | 5,338,142 | -0.01(-0.07%) |
Jan 14, 2020 | 19.52 | 19.53 | 19.36 | 19.44 | 4,078,380 | -0.02(-0.10%) |
Jan 13, 2020 | 19.32 | 19.47 | 19.17 | 19.46 | 5,902,717 | +0.16(+0.83%) |
Jan 10, 2020 | 19.26 | 19.33 | 19.17 | 19.30 | 5,647,380 | +0.05(+0.25%) |
Jan 09, 2020 | 19.27 | 19.27 | 19.05 | 19.26 | 6,362,750 | -0.03(-0.18%) |
Jan 08, 2020 | 19.18 | 19.33 | 19.15 | 19.29 | 5,054,215 | +0.08(+0.43%) |
Jan 07, 2020 | 19.27 | 19.30 | 19.12 | 19.21 | 10,027,529 | -0.13(-0.67%) |
Jan 06, 2020 | 19.19 | 19.37 | 19.16 | 19.34 | 4,586,574 | +0.18(+0.93%) |
Jan 03, 2020 | 19.19 | 19.21 | 19.06 | 19.16 | 3,775,334 | -0.03(-0.18%) |
Jan 02, 2020 | 19.24 | 19.32 | 19.12 | 19.19 | 4,332,871 | -0.03(-0.15%) |
Dec 31, 2019 | 19.12 | 19.25 | 19.11 | 19.22 | 3,882,715 | +0.11(+0.56%) |
Dec 30, 2019 | 19.15 | 19.17 | 19.04 | 19.12 | 4,826,713 | -0.02(-0.10%) |
Dec 27, 2019 | 19.22 | 19.27 | 19.10 | 19.13 | 2,830,621 | -0.04(-0.20%) |
Dec 26, 2019 | 19.12 | 19.25 | 19.09 | 19.17 | 1,770,364 | +0.05(+0.28%) |
Dec 24, 2019 | 19.11 | 19.14 | 19.03 | 19.12 | 1,942,599 | -0.00(-0.03%) |
Dec 23, 2019 | 19.08 | 19.13 | 18.99 | 19.12 | 3,809,027 | +0.07(+0.38%) |
Dec 20, 2019 | 18.87 | 19.09 | 18.85 | 19.05 | 5,737,589 | +0.15(+0.79%) |
Dec 19, 2019 | 18.86 | 18.93 | 18.81 | 18.90 | 5,209,435 | +0.02(+0.10%) |
Dec 18, 2019 | 18.72 | 18.95 | 18.70 | 18.88 | 7,628,163 | +0.26(+1.40%) |
Dec 17, 2019 | 18.70 | 18.77 | 18.61 | 18.62 | 6,394,270 | -0.05(-0.26%) |
Dec 16, 2019 | 18.64 | 18.78 | 18.59 | 18.67 | 6,832,992 | +0.15(+0.84%) |
Dec 13, 2019 | 18.50 | 18.53 | 18.36 | 18.52 | 6,380,846 | +0.02(+0.13%) |
Dec 12, 2019 | 18.61 | 18.69 | 18.48 | 18.49 | 5,110,106 | -0.19(-1.01%) |
Dec 11, 2019 | 18.77 | 18.80 | 18.63 | 18.68 | 5,687,349 | -0.03(-0.16%) |
Dec 10, 2019 | 18.76 | 18.97 | 18.69 | 18.71 | 14,064,730 | -0.04(-0.23%) |
Dec 09, 2019 | 18.62 | 18.80 | 18.61 | 18.75 | 11,184,785 | +0.14(+0.75%) |
Dec 06, 2019 | 18.56 | 18.71 | 18.55 | 18.61 | 4,896,327 | +0.02(+0.10%) |
Dec 05, 2019 | 18.55 | 18.61 | 18.48 | 18.59 | 4,708,059 | +0.10(+0.55%) |
Dec 04, 2019 | 18.46 | 18.55 | 18.43 | 18.49 | 9,967,328 | +0.14(+0.76%) |
Dec 03, 2019 | 18.21 | 18.37 | 18.15 | 18.35 | 5,248,159 | +0.07(+0.37%) |
Dec 02, 2019 | 18.33 | 18.37 | 18.12 | 18.28 | 4,437,984 | -0.08(-0.45%) |
Nov 29, 2019 | 18.35 | 18.38 | 18.25 | 18.37 | 2,008,187 | +0.02(+0.13%) |
Nov 27, 2019 | 18.25 | 18.34 | 18.12 | 18.34 | 4,502,800 | +0.11(+0.61%) |
Nov 26, 2019 | 18.25 | 18.29 | 18.19 | 18.23 | 4,202,134 | -0.03(-0.16%) |
Nov 25, 2019 | 18.16 | 18.31 | 18.10 | 18.26 | 5,246,133 | +0.18(+0.99%) |
Nov 22, 2019 | 18.26 | 18.29 | 18.07 | 18.08 | 5,451,651 | -0.17(-0.93%) |
Nov 21, 2019 | 18.23 | 18.26 | 18.13 | 18.25 | 4,747,312 | +0.02(+0.13%) |
Nov 20, 2019 | 18.11 | 18.24 | 18.03 | 18.23 | 5,646,448 | +0.04(+0.24%) |
Nov 19, 2019 | 18.36 | 18.37 | 18.06 | 18.18 | 7,426,564 | -0.21(-1.16%) |
Nov 18, 2019 | 18.44 | 18.48 | 18.35 | 18.40 | 14,430,573 | -0.06(-0.31%) |
Nov 15, 2019 | 18.26 | 18.47 | 18.20 | 18.45 | 4,688,597 | +0.22(+1.22%) |
Nov 14, 2019 | 18.46 | 18.46 | 18.11 | 18.23 | 8,297,084 | +0.14(+0.76%) |
Nov 13, 2019 | 17.86 | 18.11 | 17.82 | 18.09 | 9,546,412 | +0.22(+1.23%) |
Nov 12, 2019 | 17.67 | 17.91 | 17.65 | 17.87 | 13,403,084 | +0.23(+1.32%) |
Nov 11, 2019 | 17.54 | 17.70 | 17.52 | 17.64 | 6,861,867 | +0.14(+0.77%) |
Nov 08, 2019 | 17.21 | 17.70 | 17.16 | 17.50 | 11,851,319 | +0.35(+2.01%) |
Nov 07, 2019 | 17.32 | 17.32 | 17.13 | 17.16 | 5,721,040 | -0.08(-0.49%) |
Nov 06, 2019 | 17.24 | 17.35 | 17.20 | 17.24 | 9,137,332 | -0.00(-0.03%) |
Nov 05, 2019 | 17.26 | 17.36 | 17.12 | 17.25 | 7,938,658 | +0.02(+0.11%) |
Nov 04, 2019 | 17.24 | 17.30 | 17.15 | 17.23 | 13,560,096 | +0.00(+0.03%) |