Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.16 | 18.23 | 17.87 | 17.92 | 600,900 | -0.27(-1.48%) |
Jan 30, 2020 | 18.27 | 18.27 | 17.97 | 18.19 | 739,390 | -0.16(-0.87%) |
Jan 29, 2020 | 18.43 | 18.57 | 18.29 | 18.35 | 3,213,766 | -0.03(-0.16%) |
Jan 28, 2020 | 18.42 | 18.49 | 18.29 | 18.38 | 788,614 | +0.03(+0.16%) |
Jan 27, 2020 | 18.19 | 18.38 | 18.19 | 18.35 | 1,286,531 | -0.25(-1.34%) |
Jan 24, 2020 | 18.90 | 18.91 | 18.52 | 18.60 | 686,100 | -0.30(-1.59%) |
Jan 23, 2020 | 18.80 | 19.01 | 18.58 | 18.90 | 1,062,588 | -0.07(-0.37%) |
Jan 22, 2020 | 19.30 | 19.35 | 18.89 | 18.97 | 718,268 | -0.32(-1.66%) |
Jan 21, 2020 | 19.68 | 19.71 | 19.28 | 19.29 | 589,966 | -0.47(-2.38%) |
Jan 17, 2020 | 19.92 | 19.92 | 19.70 | 19.76 | 730,100 | -0.13(-0.65%) |
Jan 16, 2020 | 19.94 | 19.97 | 19.85 | 19.89 | 1,515,717 | +0.07(+0.35%) |
Jan 15, 2020 | 19.72 | 19.86 | 19.72 | 19.82 | 528,137 | +0.02(+0.10%) |
Jan 14, 2020 | 19.65 | 19.85 | 19.61 | 19.80 | 532,104 | +0.17(+0.87%) |
Jan 13, 2020 | 19.43 | 19.73 | 19.39 | 19.63 | 698,823 | +0.14(+0.72%) |
Jan 10, 2020 | 19.55 | 19.55 | 19.37 | 19.49 | 1,213,300 | -0.49(-2.45%) |
Jan 09, 2020 | 20.08 | 20.14 | 19.89 | 19.98 | 608,124 | -0.05(-0.25%) |
Jan 08, 2020 | 20.19 | 20.31 | 19.92 | 20.03 | 818,874 | -0.17(-0.84%) |
Jan 07, 2020 | 20.11 | 20.36 | 19.99 | 20.20 | 1,247,868 | +0.09(+0.45%) |
Jan 06, 2020 | 19.93 | 20.19 | 19.93 | 20.11 | 907,898 | +0.26(+1.31%) |
Jan 03, 2020 | 19.78 | 19.86 | 19.58 | 19.85 | 849,100 | +0.17(+0.86%) |
Jan 02, 2020 | 19.51 | 19.71 | 19.46 | 19.68 | 630,281 | +0.26(+1.34%) |
Dec 31, 2019 | 19.25 | 19.44 | 19.20 | 19.42 | 752,700 | +0.11(+0.57%) |
Dec 30, 2019 | 19.59 | 19.66 | 19.26 | 19.31 | 1,682,951 | -0.28(-1.43%) |
Dec 27, 2019 | 19.88 | 19.88 | 19.47 | 19.59 | 1,105,400 | -0.25(-1.26%) |
Dec 26, 2019 | 19.69 | 19.87 | 19.66 | 19.84 | 1,125,466 | +0.21(+1.07%) |
Dec 24, 2019 | 19.66 | 19.68 | 19.50 | 19.63 | 729,300 | -0.01(-0.05%) |
Dec 23, 2019 | 19.38 | 19.65 | 19.24 | 19.64 | 2,206,200 | +0.26(+1.34%) |
Dec 20, 2019 | 19.44 | 19.50 | 19.30 | 19.38 | 1,364,300 | -0.19(-0.97%) |
Dec 19, 2019 | 19.50 | 19.57 | 19.32 | 19.57 | 1,536,432 | +0.07(+0.36%) |
Dec 18, 2019 | 19.15 | 19.57 | 19.15 | 19.50 | 1,418,427 | +0.23(+1.19%) |
Dec 17, 2019 | 19.00 | 19.52 | 19.00 | 19.27 | 1,229,878 | +0.36(+1.90%) |
Dec 16, 2019 | 18.70 | 18.95 | 18.68 | 18.91 | 1,550,911 | +0.34(+1.83%) |
Dec 13, 2019 | 18.88 | 18.94 | 18.48 | 18.57 | 1,623,500 | -0.28(-1.49%) |
Dec 12, 2019 | 18.78 | 19.04 | 18.68 | 18.85 | 2,099,656 | +0.13(+0.69%) |
Dec 11, 2019 | 18.74 | 18.86 | 18.61 | 18.72 | 1,923,065 | +0.02(+0.11%) |
Dec 10, 2019 | 18.22 | 18.76 | 18.22 | 18.70 | 2,626,331 | +0.46(+2.52%) |
Dec 09, 2019 | 17.72 | 18.24 | 17.72 | 18.24 | 2,554,569 | +0.46(+2.59%) |
Dec 06, 2019 | 17.68 | 17.89 | 17.68 | 17.78 | 1,817,500 | +0.11(+0.62%) |
Dec 05, 2019 | 17.80 | 17.90 | 17.67 | 17.67 | 1,757,857 | -0.18(-1.01%) |
Dec 04, 2019 | 17.87 | 17.87 | 17.55 | 17.85 | 1,805,093 | +0.26(+1.48%) |
Dec 03, 2019 | 17.65 | 17.75 | 17.51 | 17.59 | 1,259,335 | -0.11(-0.62%) |
Dec 02, 2019 | 17.97 | 18.29 | 17.70 | 17.70 | 939,745 | -0.22(-1.23%) |
Nov 29, 2019 | 18.01 | 18.04 | 17.85 | 17.92 | 186,000 | -0.11(-0.61%) |
Nov 27, 2019 | 18.04 | 18.05 | 17.75 | 18.03 | 557,000 | +0.03(+0.17%) |
Nov 26, 2019 | 18.37 | 18.39 | 17.94 | 18.00 | 1,841,668 | -0.39(-2.12%) |
Nov 25, 2019 | 18.27 | 18.39 | 18.20 | 18.39 | 1,124,964 | +0.15(+0.82%) |
Nov 22, 2019 | 18.14 | 18.30 | 18.08 | 18.24 | 554,400 | +0.10(+0.55%) |
Nov 21, 2019 | 17.78 | 18.15 | 17.71 | 18.14 | 1,887,437 | +0.42(+2.37%) |
Nov 20, 2019 | 17.62 | 17.80 | 17.55 | 17.72 | 1,729,608 | +0.12(+0.68%) |
Nov 19, 2019 | 17.93 | 17.99 | 17.59 | 17.60 | 834,464 | -0.35(-1.95%) |
Nov 18, 2019 | 18.35 | 18.40 | 17.90 | 17.95 | 914,176 | -0.38(-2.07%) |
Nov 15, 2019 | 18.14 | 18.35 | 18.14 | 18.33 | 2,455,500 | +0.24(+1.33%) |
Nov 14, 2019 | 18.30 | 18.31 | 18.09 | 18.09 | 818,733 | -0.14(-0.77%) |
Nov 13, 2019 | 18.28 | 18.43 | 18.17 | 18.23 | 797,846 | -0.10(-0.55%) |
Nov 12, 2019 | 18.42 | 18.64 | 18.32 | 18.33 | 799,925 | -0.13(-0.70%) |
Nov 11, 2019 | 18.50 | 18.56 | 18.38 | 18.46 | 439,415 | -0.22(-1.18%) |
Nov 08, 2019 | 18.71 | 18.77 | 18.46 | 18.68 | 871,500 | -0.04(-0.21%) |
Nov 07, 2019 | 19.08 | 19.10 | 18.57 | 18.72 | 1,138,320 | -0.24(-1.27%) |
Nov 06, 2019 | 19.30 | 19.30 | 18.91 | 18.96 | 545,660 | -0.29(-1.51%) |
Nov 05, 2019 | 19.51 | 19.53 | 19.11 | 19.25 | 365,326 | -0.21(-1.08%) |
Nov 04, 2019 | 19.36 | 19.61 | 19.36 | 19.46 | 677,322 | +0.22(+1.14%) |