Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.46 | 23.71 | 23.46 | 23.71 | 7,600 | +0.09(+0.38%) |
Jan 30, 2020 | 23.58 | 23.68 | 23.57 | 23.62 | 12,702 | -0.14(-0.57%) |
Jan 29, 2020 | 23.76 | 23.76 | 23.76 | 23.76 | 132 | -0.09(-0.37%) |
Jan 28, 2020 | 23.82 | 23.85 | 23.82 | 23.85 | 109 | -0.06(-0.26%) |
Jan 27, 2020 | 24.14 | 24.28 | 23.91 | 23.91 | 9,800 | -0.10(-0.42%) |
Jan 24, 2020 | 24.02 | 24.02 | 24.01 | 24.01 | 1,400 | +0.19(+0.80%) |
Jan 23, 2020 | 23.62 | 23.82 | 23.62 | 23.82 | 15,176 | -0.39(-1.61%) |
Jan 22, 2020 | 24.20 | 24.21 | 24.18 | 24.21 | 7,801 | +0.01(+0.02%) |
Jan 21, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 2 | -0.01(-0.02%) |
Jan 17, 2020 | 24.16 | 24.21 | 24.16 | 24.21 | 1,400 | -0.00(-0.02%) |
Jan 16, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 65 | +0.09(+0.37%) |
Jan 15, 2020 | 24.56 | 24.56 | 24.12 | 24.12 | 963 | -0.01(-0.04%) |
Jan 14, 2020 | 24.15 | 24.15 | 24.14 | 24.14 | 158 | -0.01(-0.04%) |
Jan 13, 2020 | 24.09 | 24.14 | 24.09 | 24.14 | 1,082 | -0.01(-0.04%) |
Jan 10, 2020 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | +0.02(+0.08%) |
Jan 09, 2020 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.02(+0.08%) |
Jan 08, 2020 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
Jan 07, 2020 | 24.11 | 24.11 | 24.11 | 24.11 | 91 | +0.00(+0.00%) |
Jan 06, 2020 | 24.08 | 24.11 | 24.06 | 24.11 | 3,726 | +0.01(+0.04%) |
Jan 03, 2020 | 24.06 | 24.11 | 24.06 | 24.11 | 1,400 | +0.02(+0.06%) |
Jan 02, 2020 | 24.09 | 24.09 | 24.09 | 24.09 | 3 | +0.07(+0.27%) |
Dec 31, 2019 | 24.03 | 24.04 | 24.02 | 24.02 | 1,400 | -0.03(-0.10%) |
Dec 30, 2019 | 24.05 | 24.06 | 23.99 | 24.05 | 4,267 | +0.05(+0.19%) |
Dec 27, 2019 | 23.97 | 24.00 | 23.97 | 24.00 | 600 | -0.02(-0.08%) |
Dec 26, 2019 | 24.02 | 24.02 | 24.02 | 24.02 | 41 | -0.02(-0.09%) |
Dec 24, 2019 | 24.00 | 24.05 | 24.00 | 24.05 | 3,400 | -0.01(-0.06%) |
Dec 23, 2019 | 24.04 | 24.06 | 24.04 | 24.06 | 284 | +0.05(+0.21%) |
Dec 20, 2019 | 23.82 | 24.08 | 23.82 | 24.01 | 700 | -0.15(-0.64%) |
Dec 19, 2019 | 24.18 | 24.20 | 24.08 | 24.16 | 459,286 | -0.07(-0.27%) |
Dec 18, 2019 | 24.23 | 24.24 | 24.20 | 24.23 | 2,456 | +0.06(+0.25%) |
Dec 17, 2019 | 24.10 | 24.18 | 24.10 | 24.17 | 1,348 | +0.06(+0.27%) |
Dec 16, 2019 | 24.02 | 24.11 | 24.02 | 24.11 | 2,690 | +0.16(+0.67%) |
Dec 13, 2019 | 24.08 | 24.09 | 23.95 | 23.95 | 5,200 | -0.03(-0.13%) |
Dec 12, 2019 | 23.98 | 23.98 | 23.98 | 23.98 | 880 | +0.18(+0.74%) |
Dec 11, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 10 | +0.00(+0.02%) |
Dec 10, 2019 | 23.32 | 23.80 | 23.32 | 23.80 | 511 | +0.06(+0.23%) |
Dec 09, 2019 | 23.73 | 23.78 | 23.73 | 23.74 | 798 | +0.03(+0.13%) |
Dec 06, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 200 | +0.11(+0.46%) |
Dec 05, 2019 | 23.63 | 23.63 | 23.60 | 23.60 | 1,099 | +0.04(+0.17%) |
Dec 04, 2019 | 23.49 | 23.58 | 23.49 | 23.56 | 660 | +0.20(+0.83%) |
Dec 03, 2019 | 23.33 | 23.38 | 23.33 | 23.36 | 1,523 | -0.30(-1.25%) |
Dec 02, 2019 | 23.20 | 23.66 | 23.20 | 23.66 | 1,087 | +0.05(+0.19%) |
Nov 29, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 100 | +0.00(+0.00%) |
Nov 27, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 100 | +0.02(+0.11%) |
Nov 26, 2019 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | +0.02(+0.06%) |
Nov 25, 2019 | 23.61 | 23.61 | 23.53 | 23.57 | 2,139 | +0.02(+0.06%) |
Nov 22, 2019 | 23.55 | 23.56 | 23.51 | 23.56 | 1,500 | +0.03(+0.13%) |
Nov 21, 2019 | 23.55 | 23.55 | 23.53 | 23.53 | 278 | +0.06(+0.26%) |
Nov 20, 2019 | 23.52 | 23.52 | 23.47 | 23.47 | 1,429 | -0.09(-0.36%) |
Nov 19, 2019 | 23.46 | 23.60 | 23.46 | 23.55 | 7,686 | +0.00(+0.00%) |
Nov 18, 2019 | 23.57 | 23.61 | 23.55 | 23.55 | 3,421 | -0.15(-0.63%) |
Nov 15, 2019 | 23.70 | 23.70 | 23.69 | 23.70 | 400 | +0.04(+0.17%) |
Nov 14, 2019 | 23.75 | 23.75 | 23.65 | 23.66 | 2,512 | -0.04(-0.17%) |
Nov 13, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 1,000 | -0.09(-0.36%) |
Nov 12, 2019 | 23.76 | 23.79 | 23.76 | 23.79 | 559 | -0.08(-0.34%) |
Nov 11, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 2 | +0.02(+0.08%) |
Nov 08, 2019 | 23.84 | 23.85 | 23.84 | 23.85 | 300 | -0.05(-0.21%) |
Nov 07, 2019 | 23.88 | 23.92 | 23.88 | 23.90 | 4,358 | +0.22(+0.95%) |
Nov 06, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 36 | -0.09(-0.36%) |
Nov 05, 2019 | 23.78 | 23.78 | 23.75 | 23.76 | 891 | +0.03(+0.12%) |
Nov 04, 2019 | 23.73 | 23.73 | 23.72 | 23.73 | 1,243 | +0.09(+0.39%) |