Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.87 | 21.22 | 20.79 | 21.14 | 2,481,819 | +0.35(+1.68%) |
Jan 30, 2020 | 20.89 | 21.01 | 20.50 | 20.79 | 3,037,418 | +0.14(+0.67%) |
Jan 29, 2020 | 20.07 | 20.69 | 19.97 | 20.65 | 2,561,471 | +0.54(+2.70%) |
Jan 28, 2020 | 20.47 | 20.75 | 20.09 | 20.11 | 1,457,595 | -0.61(-2.93%) |
Jan 27, 2020 | 21.45 | 21.62 | 20.57 | 20.72 | 2,633,727 | -0.46(-2.17%) |
Jan 24, 2020 | 20.41 | 21.44 | 20.35 | 21.18 | 3,144,312 | +0.80(+3.93%) |
Jan 23, 2020 | 20.31 | 20.74 | 20.28 | 20.38 | 1,415,954 | -0.02(-0.09%) |
Jan 22, 2020 | 20.40 | 20.65 | 20.30 | 20.40 | 1,791,468 | +0.06(+0.32%) |
Jan 21, 2020 | 19.46 | 20.37 | 19.24 | 20.33 | 3,551,401 | +0.70(+3.59%) |
Jan 17, 2020 | 20.04 | 20.04 | 19.50 | 19.63 | 2,221,496 | -0.28(-1.41%) |
Jan 16, 2020 | 20.24 | 20.25 | 19.62 | 19.91 | 4,478,165 | -1.00(-4.80%) |
Jan 15, 2020 | 21.06 | 21.23 | 20.29 | 20.91 | 3,630,965 | +0.19(+0.93%) |
Jan 14, 2020 | 19.99 | 20.76 | 19.94 | 20.72 | 4,144,108 | +0.49(+2.41%) |
Jan 13, 2020 | 20.62 | 20.63 | 20.21 | 20.23 | 2,407,480 | -0.52(-2.53%) |
Jan 10, 2020 | 20.41 | 20.98 | 20.38 | 20.76 | 2,671,165 | +0.40(+1.94%) |
Jan 09, 2020 | 20.28 | 20.57 | 20.18 | 20.36 | 3,338,556 | -0.24(-1.16%) |
Jan 08, 2020 | 21.34 | 21.45 | 20.40 | 20.60 | 4,249,565 | -1.02(-4.72%) |
Jan 07, 2020 | 21.31 | 21.75 | 21.08 | 21.62 | 2,868,803 | +0.31(+1.47%) |
Jan 06, 2020 | 22.03 | 22.05 | 21.10 | 21.31 | 2,945,704 | -0.29(-1.36%) |
Jan 03, 2020 | 21.94 | 21.98 | 21.49 | 21.60 | 3,748,761 | +0.00(+0.00%) |
Jan 02, 2020 | 22.04 | 22.10 | 21.32 | 21.60 | 3,167,055 | -0.19(-0.89%) |
Dec 31, 2019 | 22.05 | 22.10 | 21.71 | 21.80 | 2,074,650 | -0.10(-0.46%) |
Dec 30, 2019 | 21.29 | 22.00 | 21.25 | 21.90 | 4,446,657 | +0.61(+2.85%) |
Dec 27, 2019 | 21.68 | 21.70 | 21.08 | 21.29 | 2,381,820 | -0.38(-1.74%) |
Dec 26, 2019 | 21.53 | 21.76 | 21.11 | 21.67 | 3,663,976 | +0.42(+1.99%) |
Dec 24, 2019 | 20.76 | 21.32 | 20.64 | 21.24 | 1,463,135 | +0.61(+2.94%) |
Dec 23, 2019 | 20.03 | 20.67 | 20.01 | 20.64 | 4,554,612 | +0.76(+3.84%) |
Dec 20, 2019 | 20.11 | 20.13 | 19.61 | 19.87 | 4,026,801 | -0.17(-0.87%) |
Dec 19, 2019 | 19.95 | 20.11 | 19.82 | 20.05 | 3,464,110 | +0.10(+0.51%) |
Dec 18, 2019 | 19.34 | 19.97 | 19.33 | 19.95 | 3,663,358 | +0.26(+1.31%) |
Dec 17, 2019 | 19.70 | 19.95 | 19.67 | 19.69 | 2,538,460 | -0.01(-0.05%) |
Dec 16, 2019 | 19.87 | 19.94 | 19.61 | 19.70 | 3,188,225 | -0.11(-0.56%) |
Dec 13, 2019 | 19.27 | 19.84 | 19.24 | 19.81 | 4,320,929 | +0.25(+1.27%) |
Dec 12, 2019 | 19.31 | 19.61 | 18.80 | 19.56 | 4,667,252 | +0.50(+2.61%) |
Dec 11, 2019 | 18.35 | 19.09 | 18.22 | 19.06 | 3,979,478 | +0.87(+4.81%) |
Dec 10, 2019 | 18.24 | 18.35 | 18.13 | 18.19 | 2,136,788 | +0.03(+0.15%) |
Dec 09, 2019 | 18.40 | 18.41 | 18.08 | 18.16 | 2,227,202 | -0.07(-0.40%) |
Dec 06, 2019 | 18.70 | 18.75 | 18.23 | 18.23 | 3,895,390 | -0.87(-4.57%) |
Dec 05, 2019 | 18.66 | 19.24 | 18.65 | 19.11 | 3,251,676 | +0.37(+1.96%) |
Dec 04, 2019 | 18.75 | 18.89 | 18.33 | 18.74 | 2,881,878 | -0.16(-0.83%) |
Dec 03, 2019 | 18.59 | 18.90 | 18.42 | 18.90 | 4,614,125 | +0.62(+3.37%) |
Dec 02, 2019 | 17.59 | 18.30 | 17.51 | 18.28 | 4,324,359 | +0.57(+3.22%) |
Nov 29, 2019 | 17.20 | 17.79 | 17.11 | 17.71 | 2,426,928 | +0.52(+3.00%) |
Nov 27, 2019 | 17.24 | 17.26 | 16.96 | 17.20 | 2,637,687 | -0.16(-0.90%) |
Nov 26, 2019 | 16.97 | 17.39 | 16.86 | 17.35 | 3,471,059 | +0.50(+2.95%) |
Nov 25, 2019 | 16.77 | 17.08 | 16.67 | 16.85 | 1,830,115 | -0.07(-0.43%) |
Nov 22, 2019 | 17.09 | 17.17 | 16.91 | 16.93 | 2,729,316 | -0.12(-0.70%) |
Nov 21, 2019 | 17.25 | 17.47 | 17.05 | 17.05 | 3,196,841 | -0.35(-2.01%) |
Nov 20, 2019 | 17.22 | 17.54 | 17.12 | 17.40 | 2,534,686 | +0.23(+1.34%) |
Nov 19, 2019 | 17.20 | 17.51 | 17.09 | 17.17 | 2,469,293 | -0.14(-0.80%) |
Nov 18, 2019 | 16.92 | 17.31 | 16.86 | 17.31 | 2,295,844 | +0.37(+2.17%) |
Nov 15, 2019 | 16.76 | 17.06 | 16.69 | 16.94 | 2,451,819 | +0.07(+0.41%) |
Nov 14, 2019 | 16.71 | 17.02 | 16.63 | 16.87 | 2,812,230 | +0.29(+1.77%) |
Nov 13, 2019 | 16.48 | 16.77 | 16.44 | 16.57 | 2,249,090 | +0.21(+1.29%) |
Nov 12, 2019 | 16.14 | 16.37 | 15.73 | 16.36 | 2,358,254 | +0.09(+0.56%) |
Nov 11, 2019 | 16.11 | 16.38 | 16.01 | 16.27 | 2,540,431 | +0.17(+1.06%) |
Nov 08, 2019 | 15.78 | 16.34 | 15.67 | 16.10 | 3,969,583 | +0.13(+0.83%) |
Nov 07, 2019 | 15.42 | 16.24 | 15.17 | 15.97 | 5,134,695 | +0.55(+3.57%) |
Nov 06, 2019 | 15.25 | 15.50 | 15.05 | 15.42 | 1,949,938 | +0.18(+1.21%) |
Nov 05, 2019 | 15.01 | 15.43 | 14.96 | 15.23 | 3,747,111 | -0.12(-0.78%) |
Nov 04, 2019 | 15.67 | 15.76 | 15.33 | 15.35 | 2,462,224 | -0.31(-1.99%) |