Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.40 | 20.75 | 20.33 | 20.67 | 2,538,480 | +0.34(+1.68%) |
Jan 30, 2020 | 20.43 | 20.54 | 20.04 | 20.33 | 3,106,763 | +0.13(+0.67%) |
Jan 29, 2020 | 19.63 | 20.23 | 19.53 | 20.19 | 2,619,951 | +0.53(+2.70%) |
Jan 28, 2020 | 20.01 | 20.28 | 19.64 | 19.66 | 1,490,872 | -0.59(-2.93%) |
Jan 27, 2020 | 20.97 | 21.14 | 20.11 | 20.26 | 2,693,856 | -0.45(-2.17%) |
Jan 24, 2020 | 19.96 | 20.97 | 19.89 | 20.71 | 3,216,097 | +0.78(+3.93%) |
Jan 23, 2020 | 19.86 | 20.27 | 19.82 | 19.92 | 1,448,281 | -0.02(-0.09%) |
Jan 22, 2020 | 19.94 | 20.19 | 19.85 | 19.94 | 1,832,368 | +0.06(+0.32%) |
Jan 21, 2020 | 19.02 | 19.91 | 18.81 | 19.88 | 3,632,481 | +0.69(+3.59%) |
Jan 17, 2020 | 19.60 | 19.60 | 19.06 | 19.19 | 2,272,213 | -0.27(-1.41%) |
Jan 16, 2020 | 19.79 | 19.80 | 19.19 | 19.46 | 4,580,403 | -0.98(-4.80%) |
Jan 15, 2020 | 20.59 | 20.76 | 19.83 | 20.45 | 3,713,861 | +0.19(+0.93%) |
Jan 14, 2020 | 19.55 | 20.29 | 19.49 | 20.26 | 4,238,719 | +0.48(+2.41%) |
Jan 13, 2020 | 20.16 | 20.17 | 19.76 | 19.78 | 2,462,443 | -0.51(-2.53%) |
Jan 10, 2020 | 19.95 | 20.51 | 19.92 | 20.29 | 2,732,148 | +0.39(+1.94%) |
Jan 09, 2020 | 19.82 | 20.11 | 19.73 | 19.91 | 3,414,776 | -0.23(-1.16%) |
Jan 08, 2020 | 20.87 | 20.98 | 19.94 | 20.14 | 4,346,584 | -1.00(-4.72%) |
Jan 07, 2020 | 20.83 | 21.26 | 20.61 | 21.14 | 2,934,298 | +0.31(+1.47%) |
Jan 06, 2020 | 21.54 | 21.56 | 20.62 | 20.83 | 3,012,955 | -0.29(-1.36%) |
Jan 03, 2020 | 21.45 | 21.49 | 21.01 | 21.12 | 3,834,347 | +0.00(+0.00%) |
Jan 02, 2020 | 21.55 | 21.61 | 20.84 | 21.12 | 3,239,360 | -0.19(-0.89%) |
Dec 31, 2019 | 21.56 | 21.61 | 21.23 | 21.31 | 2,122,015 | -0.10(-0.46%) |
Dec 30, 2019 | 20.81 | 21.51 | 20.78 | 21.41 | 4,548,175 | +0.59(+2.85%) |
Dec 27, 2019 | 21.20 | 21.21 | 20.61 | 20.81 | 2,436,198 | -0.37(-1.74%) |
Dec 26, 2019 | 21.05 | 21.27 | 20.64 | 21.18 | 3,747,626 | +0.41(+1.99%) |
Dec 24, 2019 | 20.29 | 20.84 | 20.18 | 20.77 | 1,496,539 | +0.59(+2.94%) |
Dec 23, 2019 | 19.58 | 20.21 | 19.56 | 20.18 | 4,658,595 | +0.75(+3.84%) |
Dec 20, 2019 | 19.66 | 19.68 | 19.17 | 19.43 | 4,118,735 | -0.17(-0.87%) |
Dec 19, 2019 | 19.50 | 19.66 | 19.37 | 19.60 | 3,543,197 | +0.10(+0.51%) |
Dec 18, 2019 | 18.91 | 19.53 | 18.90 | 19.50 | 3,746,993 | +0.25(+1.31%) |
Dec 17, 2019 | 19.26 | 19.51 | 19.23 | 19.25 | 2,596,414 | -0.01(-0.05%) |
Dec 16, 2019 | 19.43 | 19.49 | 19.17 | 19.26 | 3,261,013 | -0.11(-0.56%) |
Dec 13, 2019 | 18.84 | 19.40 | 18.81 | 19.37 | 4,419,577 | +0.24(+1.27%) |
Dec 12, 2019 | 18.88 | 19.18 | 18.39 | 19.12 | 4,773,807 | +0.49(+2.61%) |
Dec 11, 2019 | 17.94 | 18.66 | 17.81 | 18.64 | 4,070,331 | +0.85(+4.81%) |
Dec 10, 2019 | 17.84 | 17.94 | 17.73 | 17.78 | 2,185,572 | +0.03(+0.15%) |
Dec 09, 2019 | 17.99 | 18.00 | 17.67 | 17.76 | 2,278,050 | -0.07(-0.40%) |
Dec 06, 2019 | 18.29 | 18.33 | 17.83 | 17.83 | 3,984,323 | -0.85(-4.57%) |
Dec 05, 2019 | 18.24 | 18.81 | 18.23 | 18.68 | 3,325,912 | +0.36(+1.96%) |
Dec 04, 2019 | 18.33 | 18.47 | 17.92 | 18.32 | 2,947,672 | -0.15(-0.83%) |
Dec 03, 2019 | 18.18 | 18.48 | 18.01 | 18.48 | 4,719,467 | +0.60(+3.37%) |
Dec 02, 2019 | 17.20 | 17.89 | 17.12 | 17.87 | 4,423,085 | +0.56(+3.22%) |
Nov 29, 2019 | 16.81 | 17.40 | 16.73 | 17.31 | 2,482,336 | +0.50(+3.00%) |
Nov 27, 2019 | 16.86 | 16.87 | 16.59 | 16.81 | 2,697,906 | -0.15(-0.90%) |
Nov 26, 2019 | 16.60 | 17.00 | 16.49 | 16.96 | 3,550,304 | +0.49(+2.95%) |
Nov 25, 2019 | 16.40 | 16.69 | 16.30 | 16.48 | 1,871,897 | -0.07(-0.43%) |
Nov 22, 2019 | 16.71 | 16.78 | 16.53 | 16.55 | 2,791,627 | -0.12(-0.70%) |
Nov 21, 2019 | 16.87 | 17.08 | 16.67 | 16.67 | 3,269,826 | -0.34(-2.01%) |
Nov 20, 2019 | 16.84 | 17.14 | 16.74 | 17.01 | 2,592,554 | +0.22(+1.34%) |
Nov 19, 2019 | 16.82 | 17.12 | 16.71 | 16.78 | 2,525,668 | -0.13(-0.80%) |
Nov 18, 2019 | 16.54 | 16.93 | 16.49 | 16.92 | 2,348,259 | +0.36(+2.17%) |
Nov 15, 2019 | 16.39 | 16.68 | 16.32 | 16.56 | 2,507,795 | +0.07(+0.41%) |
Nov 14, 2019 | 16.34 | 16.64 | 16.26 | 16.49 | 2,876,434 | +0.29(+1.77%) |
Nov 13, 2019 | 16.11 | 16.40 | 16.07 | 16.20 | 2,300,437 | +0.21(+1.29%) |
Nov 12, 2019 | 15.78 | 16.01 | 15.38 | 16.00 | 2,412,094 | +0.09(+0.56%) |
Nov 11, 2019 | 15.75 | 16.02 | 15.65 | 15.91 | 2,598,430 | +0.17(+1.06%) |
Nov 08, 2019 | 15.43 | 15.98 | 15.32 | 15.74 | 4,060,210 | +0.13(+0.83%) |
Nov 07, 2019 | 15.07 | 15.88 | 14.83 | 15.61 | 5,251,922 | +0.54(+3.57%) |
Nov 06, 2019 | 14.91 | 15.15 | 14.71 | 15.07 | 1,994,456 | +0.18(+1.21%) |
Nov 05, 2019 | 14.68 | 15.08 | 14.62 | 14.89 | 3,832,659 | -0.12(-0.78%) |
Nov 04, 2019 | 15.32 | 15.41 | 14.99 | 15.01 | 2,518,437 | -0.31(-1.99%) |