Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.07 | 22.07 | 21.73 | 21.93 | 4,401 | -0.74(-3.26%) |
Jan 30, 2020 | 22.52 | 22.67 | 22.25 | 22.67 | 1,148 | -0.08(-0.35%) |
Jan 29, 2020 | 23.16 | 23.16 | 22.75 | 22.75 | 2,717 | -0.94(-3.97%) |
Jan 28, 2020 | 23.39 | 23.69 | 23.39 | 23.69 | 700 | +0.49(+2.11%) |
Jan 27, 2020 | 22.52 | 23.25 | 22.52 | 23.20 | 1,829 | -0.31(-1.32%) |
Jan 24, 2020 | 23.65 | 23.65 | 23.51 | 23.51 | 400 | -0.17(-0.72%) |
Jan 23, 2020 | 23.80 | 23.80 | 23.67 | 23.68 | 18,057 | -0.55(-2.27%) |
Jan 22, 2020 | 24.23 | 24.23 | 24.23 | 24.23 | 130 | +0.42(+1.76%) |
Jan 21, 2020 | 24.45 | 24.45 | 23.81 | 23.81 | 6,600 | -0.64(-2.62%) |
Jan 20, 2020 | 24.58 | 24.58 | 24.45 | 24.45 | 370 | -0.07(-0.29%) |
Jan 17, 2020 | 24.52 | 24.52 | 24.52 | 24.52 | 355 | +0.04(+0.16%) |
Jan 16, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 202 | +0.00(+0.00%) |
Jan 15, 2020 | 24.27 | 24.48 | 24.27 | 24.48 | 323 | +0.12(+0.49%) |
Jan 14, 2020 | 24.50 | 24.50 | 24.36 | 24.36 | 1,701 | -0.10(-0.41%) |
Jan 13, 2020 | 24.36 | 24.46 | 24.36 | 24.46 | 1,428 | +0.19(+0.78%) |
Jan 10, 2020 | 24.36 | 24.36 | 24.27 | 24.27 | 750 | -0.04(-0.16%) |
Jan 09, 2020 | 24.08 | 24.35 | 23.85 | 24.31 | 1,360 | +0.27(+1.12%) |
Jan 07, 2020 | 24.04 | 24.04 | 24.04 | 0 | +0.04(+0.17%) | |
Jan 06, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 572 | -0.25(-1.03%) |
Jan 03, 2020 | 24.33 | 24.33 | 24.25 | 24.25 | 1,950 | -0.03(-0.12%) |
Jan 02, 2020 | 24.21 | 24.28 | 24.21 | 24.28 | 300 | +0.61(+2.58%) |
Dec 31, 2019 | 23.67 | 23.67 | 23.67 | 0 | -0.28(-1.17%) | |
Dec 30, 2019 | 24.15 | 24.15 | 23.95 | 23.95 | 880 | -0.33(-1.36%) |
Dec 27, 2019 | 24.18 | 24.28 | 24.15 | 24.28 | 697 | -0.04(-0.16%) |
Dec 23, 2019 | 24.32 | 24.32 | 24.32 | 0 | -0.02(-0.08%) | |
Dec 20, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 149 | +0.15(+0.62%) |
Dec 19, 2019 | 24.18 | 24.19 | 24.18 | 24.19 | 300 | -0.07(-0.29%) |
Dec 18, 2019 | 24.24 | 24.26 | 24.24 | 24.26 | 201 | -0.07(-0.29%) |
Dec 17, 2019 | 24.19 | 24.33 | 24.18 | 24.33 | 2,037 | +0.33(+1.37%) |
Dec 16, 2019 | 24.00 | 24.01 | 23.97 | 24.00 | 931 | +0.02(+0.08%) |
Dec 13, 2019 | 24.00 | 24.00 | 23.98 | 23.98 | 1,355 | +0.28(+1.18%) |
Dec 12, 2019 | 23.54 | 23.71 | 23.54 | 23.70 | 870 | +0.40(+1.72%) |
Dec 10, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.03(+0.13%) | |
Dec 09, 2019 | 23.38 | 23.38 | 23.18 | 23.27 | 539 | +0.42(+1.84%) |
Dec 06, 2019 | 22.85 | 22.85 | 22.85 | 50 | +0.00(+0.00%) | |
Dec 05, 2019 | 22.77 | 22.85 | 22.77 | 22.85 | 434 | -0.14(-0.61%) |
Dec 04, 2019 | 22.85 | 23.00 | 22.85 | 22.99 | 690 | +0.21(+0.92%) |
Dec 03, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 425 | +0.00(+0.00%) |
Dec 02, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 425 | -0.42(-1.81%) |
Nov 29, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | -0.16(-0.68%) |
Nov 28, 2019 | 23.43 | 23.43 | 23.36 | 23.36 | 700 | -0.07(-0.30%) |
Nov 27, 2019 | 23.44 | 23.44 | 23.43 | 23.43 | 200 | -0.10(-0.42%) |
Nov 26, 2019 | 23.52 | 23.53 | 23.52 | 23.53 | 1,600 | +0.40(+1.73%) |
Nov 22, 2019 | 23.13 | 23.13 | 23.13 | 0 | -0.03(-0.13%) | |
Nov 21, 2019 | 23.25 | 23.25 | 23.16 | 23.16 | 401 | -0.34(-1.45%) |
Nov 20, 2019 | 23.55 | 23.55 | 23.50 | 23.50 | 200 | +0.06(+0.26%) |
Nov 19, 2019 | 23.30 | 23.45 | 23.30 | 23.44 | 723 | +0.46(+2.00%) |
Nov 18, 2019 | 23.12 | 23.13 | 22.98 | 22.98 | 704 | -0.04(-0.17%) |
Nov 15, 2019 | 23.00 | 23.02 | 23.00 | 23.02 | 223 | -0.26(-1.12%) |
Nov 14, 2019 | 23.28 | 23.28 | 23.28 | 130 | +0.00(+0.00%) | |
Nov 13, 2019 | 23.23 | 23.28 | 23.23 | 23.28 | 1,900 | -0.34(-1.44%) |
Nov 12, 2019 | 23.40 | 23.65 | 23.40 | 23.62 | 465 | +0.50(+2.16%) |
Nov 11, 2019 | 23.52 | 23.52 | 23.12 | 23.12 | 1,901 | -0.77(-3.22%) |
Nov 08, 2019 | 23.76 | 23.89 | 23.76 | 23.89 | 250 | +0.11(+0.46%) |
Nov 07, 2019 | 23.89 | 23.89 | 23.77 | 23.78 | 2,485 | +0.24(+1.02%) |
Nov 06, 2019 | 23.55 | 23.55 | 23.54 | 23.54 | 446 | -0.01(-0.04%) |
Nov 05, 2019 | 23.50 | 23.55 | 23.50 | 23.55 | 1,132 | +0.26(+1.12%) |
Nov 04, 2019 | 23.14 | 23.32 | 23.14 | 23.29 | 678 | +0.31(+1.35%) |