Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.00 | 25.37 | 25.00 | 25.26 | 1,100 | +0.36(+1.43%) |
Jan 30, 2020 | 24.91 | 24.91 | 24.91 | 24.91 | 40 | +0.11(+0.44%) |
Jan 29, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 15 | +0.09(+0.37%) |
Jan 28, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 70 | +0.28(+1.14%) |
Jan 27, 2020 | 24.50 | 24.50 | 24.42 | 24.43 | 776 | +0.02(+0.06%) |
Jan 24, 2020 | 24.48 | 24.51 | 24.33 | 24.41 | 24,700 | +0.19(+0.78%) |
Jan 23, 2020 | 24.22 | 24.22 | 24.22 | 24.22 | 112 | -0.03(-0.12%) |
Jan 22, 2020 | 24.07 | 24.25 | 24.07 | 24.25 | 698 | +0.11(+0.46%) |
Jan 21, 2020 | 24.15 | 24.15 | 24.14 | 24.14 | 370 | +0.34(+1.45%) |
Jan 17, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.08(+0.34%) |
Jan 16, 2020 | 23.69 | 23.92 | 23.69 | 23.71 | 5,100 | -0.10(-0.42%) |
Jan 15, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.24(+1.02%) |
Jan 14, 2020 | 23.68 | 23.68 | 23.57 | 23.57 | 303 | -0.23(-0.97%) |
Jan 13, 2020 | 23.82 | 23.91 | 23.72 | 23.80 | 732 | +0.21(+0.91%) |
Jan 10, 2020 | 23.48 | 23.68 | 23.48 | 23.59 | 1,900 | +0.21(+0.90%) |
Jan 09, 2020 | 23.19 | 23.41 | 23.19 | 23.38 | 1,534 | +0.02(+0.09%) |
Jan 08, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.05(+0.21%) |
Jan 07, 2020 | 23.23 | 23.31 | 23.17 | 23.31 | 400 | -0.04(-0.16%) |
Jan 06, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 11,749 | -0.00(-0.02%) |
Jan 03, 2020 | 23.19 | 23.36 | 23.19 | 23.36 | 1,100 | +0.32(+1.41%) |
Jan 02, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 14 | +0.02(+0.09%) |
Dec 31, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 100 | +0.00(+0.00%) |
Dec 30, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 6 | -0.01(-0.04%) |
Dec 27, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | +0.02(+0.07%) |
Dec 26, 2019 | 23.09 | 23.12 | 23.00 | 23.00 | 23,887 | +0.09(+0.41%) |
Dec 24, 2019 | 22.98 | 22.98 | 22.91 | 22.91 | 300 | -0.11(-0.48%) |
Dec 23, 2019 | 23.11 | 23.11 | 23.02 | 23.02 | 11,785 | -0.00(-0.02%) |
Dec 20, 2019 | 22.92 | 23.04 | 22.92 | 23.02 | 700 | +0.24(+1.03%) |
Dec 19, 2019 | 22.97 | 23.00 | 22.79 | 22.79 | 585 | -0.29(-1.26%) |
Dec 18, 2019 | 23.17 | 23.17 | 23.08 | 23.08 | 667 | -0.10(-0.41%) |
Dec 17, 2019 | 23.10 | 23.24 | 23.10 | 23.18 | 2,027 | +0.16(+0.70%) |
Dec 16, 2019 | 23.10 | 23.10 | 22.99 | 23.02 | 341 | -0.02(-0.11%) |
Dec 13, 2019 | 23.06 | 23.07 | 23.01 | 23.04 | 800 | +0.20(+0.87%) |
Dec 12, 2019 | 23.51 | 23.51 | 22.84 | 22.84 | 2,325 | -0.63(-2.70%) |
Dec 11, 2019 | 23.37 | 23.48 | 23.37 | 23.48 | 100 | -0.13(-0.53%) |
Dec 10, 2019 | 22.06 | 23.66 | 22.06 | 23.60 | 7,953 | +0.03(+0.11%) |
Dec 09, 2019 | 23.67 | 23.67 | 23.57 | 23.57 | 671 | -0.15(-0.63%) |
Dec 06, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 100 | -0.16(-0.69%) |
Dec 05, 2019 | 23.86 | 24.00 | 23.61 | 23.89 | 4,670 | +0.06(+0.26%) |
Dec 04, 2019 | 23.72 | 23.90 | 23.67 | 23.83 | 704 | -0.07(-0.28%) |
Dec 03, 2019 | 23.84 | 23.89 | 23.84 | 23.89 | 304 | +0.16(+0.66%) |
Dec 02, 2019 | 23.69 | 23.74 | 23.46 | 23.74 | 916 | -0.17(-0.69%) |
Nov 29, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.12(+0.53%) |
Nov 27, 2019 | 23.82 | 23.82 | 23.78 | 23.78 | 100 | +0.02(+0.06%) |
Nov 26, 2019 | 23.82 | 23.82 | 23.67 | 23.77 | 201 | +0.19(+0.78%) |
Nov 25, 2019 | 23.71 | 23.76 | 23.58 | 23.58 | 700 | -0.33(-1.38%) |
Nov 22, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | -0.33(-1.35%) |
Nov 21, 2019 | 24.17 | 24.24 | 24.17 | 24.24 | 102 | +0.08(+0.34%) |
Nov 20, 2019 | 24.16 | 24.16 | 24.16 | 24.16 | 4 | +0.20(+0.81%) |
Nov 19, 2019 | 23.83 | 23.96 | 23.83 | 23.96 | 620 | +0.08(+0.34%) |
Nov 18, 2019 | 24.00 | 24.00 | 23.88 | 23.88 | 182 | +0.38(+1.63%) |
Nov 15, 2019 | 23.58 | 23.58 | 23.50 | 23.50 | 1,200 | -0.06(-0.27%) |
Nov 14, 2019 | 23.33 | 23.62 | 23.32 | 23.56 | 1,801 | +0.16(+0.66%) |
Nov 13, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.26(+1.12%) |
Nov 12, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 4 | +0.11(+0.48%) |
Nov 11, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | +0.21(+0.92%) |
Nov 08, 2019 | 23.26 | 23.26 | 22.82 | 22.82 | 2,300 | -0.00(-0.02%) |
Nov 07, 2019 | 22.68 | 22.94 | 22.38 | 22.83 | 1,551 | -0.10(-0.44%) |
Nov 06, 2019 | 22.85 | 22.93 | 22.80 | 22.93 | 4,490 | +0.19(+0.84%) |
Nov 05, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 2 | -0.42(-1.79%) |
Nov 04, 2019 | 23.91 | 23.91 | 23.16 | 23.16 | 400 | -0.82(-3.44%) |