Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.96 | 31.01 | 30.85 | 31.01 | 200 | -0.67(-2.11%) |
Jan 30, 2020 | 31.49 | 31.68 | 31.36 | 31.68 | 6,215 | -0.24(-0.75%) |
Jan 29, 2020 | 32.04 | 32.04 | 31.92 | 31.92 | 200 | -0.24(-0.76%) |
Jan 28, 2020 | 31.99 | 32.16 | 31.99 | 32.16 | 205 | +0.41(+1.28%) |
Jan 27, 2020 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | -0.90(-2.77%) |
Jan 24, 2020 | 32.66 | 32.66 | 32.66 | 32.66 | 100 | -0.71(-2.13%) |
Jan 23, 2020 | 33.05 | 33.37 | 33.05 | 33.37 | 719 | -0.65(-1.91%) |
Jan 22, 2020 | 34.02 | 34.02 | 34.02 | 34.02 | 1 | -0.96(-2.73%) |
Jan 21, 2020 | 34.97 | 34.97 | 34.97 | 34.97 | 130 | -0.27(-0.77%) |
Jan 17, 2020 | 35.24 | 35.24 | 35.24 | 35.24 | 100 | +0.13(+0.37%) |
Jan 16, 2020 | 35.11 | 35.11 | 35.11 | 35.11 | 1 | +0.31(+0.89%) |
Jan 15, 2020 | 34.89 | 34.89 | 34.80 | 34.80 | 949 | -0.29(-0.83%) |
Jan 14, 2020 | 35.04 | 35.14 | 35.04 | 35.10 | 543 | +0.21(+0.59%) |
Jan 13, 2020 | 34.96 | 35.01 | 34.89 | 34.89 | 1,609 | -0.57(-1.62%) |
Jan 10, 2020 | 35.60 | 35.60 | 35.46 | 35.46 | 200 | -0.28(-0.78%) |
Jan 09, 2020 | 35.65 | 35.74 | 35.65 | 35.74 | 325 | -0.48(-1.32%) |
Jan 08, 2020 | 37.22 | 37.22 | 35.63 | 36.22 | 7,928 | -1.34(-3.56%) |
Jan 07, 2020 | 37.56 | 37.56 | 37.56 | 37.56 | 5 | -0.09(-0.24%) |
Jan 06, 2020 | 37.65 | 37.65 | 37.65 | 37.65 | 116 | -0.13(-0.35%) |
Jan 03, 2020 | 37.98 | 37.98 | 37.47 | 37.78 | 1,400 | +1.13(+3.07%) |
Jan 02, 2020 | 36.50 | 36.65 | 36.50 | 36.65 | 135 | -0.00(-0.00%) |
Dec 31, 2019 | 36.73 | 36.73 | 36.65 | 36.65 | 700 | -0.28(-0.76%) |
Dec 30, 2019 | 37.20 | 37.20 | 36.94 | 36.94 | 838 | -0.03(-0.09%) |
Dec 27, 2019 | 36.97 | 36.97 | 36.97 | 36.97 | 100 | +0.04(+0.10%) |
Dec 26, 2019 | 36.88 | 36.96 | 36.88 | 36.93 | 4,400 | +0.38(+1.05%) |
Dec 24, 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 100 | +0.18(+0.48%) |
Dec 23, 2019 | 36.37 | 36.37 | 36.37 | 36.37 | 12 | +0.21(+0.59%) |
Dec 20, 2019 | 36.16 | 36.16 | 36.16 | 36.16 | 100 | -0.39(-1.06%) |
Dec 19, 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 12 | +0.09(+0.26%) |
Dec 18, 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.02(+0.05%) |
Dec 17, 2019 | 36.44 | 36.44 | 36.44 | 36.44 | 0 | +0.39(+1.08%) |
Dec 16, 2019 | 36.04 | 36.04 | 36.04 | 36.04 | 8 | +0.28(+0.80%) |
Dec 13, 2019 | 35.50 | 35.76 | 35.50 | 35.76 | 2,100 | +0.29(+0.81%) |
Dec 12, 2019 | 35.26 | 35.63 | 35.26 | 35.47 | 9,228 | +0.30(+0.84%) |
Dec 11, 2019 | 35.35 | 35.36 | 35.18 | 35.18 | 400 | -0.28(-0.78%) |
Dec 10, 2019 | 35.34 | 35.45 | 35.33 | 35.45 | 400 | +0.19(+0.54%) |
Dec 09, 2019 | 35.26 | 35.28 | 35.26 | 35.26 | 410 | -0.02(-0.06%) |
Dec 06, 2019 | 35.60 | 35.60 | 35.20 | 35.29 | 700 | +0.38(+1.10%) |
Dec 05, 2019 | 35.04 | 35.15 | 34.90 | 34.90 | 607 | -0.00(-0.01%) |
Dec 04, 2019 | 35.00 | 35.00 | 34.88 | 34.90 | 3,708 | +1.24(+3.70%) |
Dec 03, 2019 | 33.71 | 33.71 | 33.66 | 33.66 | 100 | +0.23(+0.69%) |
Dec 02, 2019 | 33.44 | 33.44 | 33.43 | 33.43 | 200 | +0.23(+0.70%) |
Nov 29, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 100 | -1.54(-4.43%) |
Nov 27, 2019 | 34.74 | 34.74 | 34.74 | 34.74 | 100 | -0.15(-0.42%) |
Nov 26, 2019 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.23(+0.67%) |
Nov 25, 2019 | 34.65 | 34.65 | 34.65 | 34.65 | 0 | +0.02(+0.05%) |
Nov 22, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | -0.28(-0.82%) |
Nov 21, 2019 | 34.92 | 34.92 | 34.92 | 34.92 | 11 | +0.82(+2.41%) |
Nov 20, 2019 | 34.15 | 34.15 | 34.10 | 34.10 | 302 | +0.99(+2.99%) |
Nov 19, 2019 | 33.11 | 33.11 | 33.11 | 33.11 | 4 | -0.90(-2.64%) |
Nov 18, 2019 | 34.30 | 34.30 | 34.00 | 34.00 | 103 | -0.59(-1.70%) |
Nov 15, 2019 | 34.24 | 34.59 | 34.24 | 34.59 | 100 | +0.53(+1.56%) |
Nov 14, 2019 | 34.06 | 34.06 | 34.06 | 34.06 | 2 | -0.18(-0.54%) |
Nov 13, 2019 | 34.24 | 34.30 | 34.24 | 34.25 | 4,727 | +0.27(+0.80%) |
Nov 12, 2019 | 33.92 | 33.97 | 33.92 | 33.97 | 1,713 | -0.03(-0.07%) |
Nov 11, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | -0.31(-0.91%) |
Nov 08, 2019 | 34.33 | 34.33 | 34.31 | 34.31 | 900 | +0.30(+0.87%) |
Nov 07, 2019 | 34.08 | 34.56 | 34.01 | 34.01 | 920 | +0.22(+0.66%) |
Nov 06, 2019 | 34.52 | 34.52 | 33.79 | 33.79 | 402 | -0.36(-1.06%) |
Nov 05, 2019 | 34.31 | 34.31 | 34.15 | 34.15 | 2,919 | +0.35(+1.03%) |
Nov 04, 2019 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.30(+0.88%) |