Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.97 | 22.97 | 22.97 | 1 | +0.00(+0.00%) | |
Jan 29, 2020 | 22.97 | 22.97 | 22.97 | 0 | +0.14(+0.61%) | |
Jan 28, 2020 | 22.91 | 22.91 | 22.77 | 22.83 | 1,399 | -0.17(-0.73%) |
Jan 27, 2020 | 23.15 | 23.15 | 22.87 | 23.00 | 1,900 | +0.60(+2.67%) |
Jan 24, 2020 | 22.65 | 22.79 | 22.20 | 22.40 | 12,000 | -0.24(-1.06%) |
Jan 23, 2020 | 22.95 | 23.00 | 22.64 | 22.64 | 10,586 | -0.36(-1.57%) |
Jan 21, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 700 | -0.50(-2.13%) |
Jan 16, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 3,400 | +0.67(+2.93%) |
Jan 15, 2020 | 22.85 | 23.33 | 22.50 | 22.83 | 4,057 | +0.23(+1.02%) |
Jan 14, 2020 | 22.71 | 22.76 | 22.60 | 22.60 | 3,120 | -0.10(-0.44%) |
Jan 13, 2020 | 24.18 | 24.18 | 22.70 | 22.70 | 4,130 | +0.02(+0.09%) |
Jan 10, 2020 | 23.00 | 23.00 | 22.68 | 22.68 | 700 | -0.32(-1.39%) |
Jan 09, 2020 | 24.24 | 24.24 | 23.00 | 23.00 | 5,930 | +0.00(+0.00%) |
Jan 08, 2020 | 23.50 | 23.96 | 23.00 | 23.00 | 1,385 | -0.13(-0.55%) |
Jan 07, 2020 | 23.00 | 23.13 | 22.50 | 23.13 | 780 | -0.22(-0.96%) |
Jan 06, 2020 | 22.68 | 23.35 | 22.68 | 23.35 | 2,332 | +0.11(+0.47%) |
Jan 03, 2020 | 22.70 | 23.35 | 22.03 | 23.24 | 2,200 | +0.59(+2.60%) |
Jan 02, 2020 | 22.85 | 22.85 | 22.65 | 22.65 | 303 | +0.30(+1.34%) |
Dec 31, 2019 | 23.15 | 23.15 | 22.35 | 22.35 | 2,600 | -0.77(-3.35%) |
Dec 30, 2019 | 22.51 | 23.12 | 22.25 | 23.12 | 1,820 | +0.83(+3.70%) |
Dec 27, 2019 | 22.54 | 22.54 | 22.02 | 22.30 | 8,400 | -0.61(-2.68%) |
Dec 26, 2019 | 22.38 | 23.33 | 21.75 | 22.91 | 2,992 | +0.36(+1.58%) |
Dec 24, 2019 | 22.56 | 22.56 | 22.56 | 102 | +0.00(+0.00%) | |
Dec 23, 2019 | 22.35 | 22.56 | 22.35 | 22.56 | 360 | +0.25(+1.12%) |
Dec 20, 2019 | 22.51 | 22.68 | 22.30 | 22.31 | 3,600 | -0.30(-1.33%) |
Dec 19, 2019 | 23.37 | 23.46 | 22.61 | 22.61 | 650 | -0.29(-1.27%) |
Dec 18, 2019 | 21.50 | 22.90 | 21.50 | 22.90 | 6,548 | +1.42(+6.61%) |
Dec 17, 2019 | 21.40 | 21.48 | 21.40 | 21.48 | 1,348 | +0.03(+0.14%) |
Dec 16, 2019 | 21.49 | 21.53 | 21.45 | 21.45 | 2,680 | -0.04(-0.19%) |
Dec 13, 2019 | 21.36 | 21.51 | 21.23 | 21.49 | 2,200 | +0.00(+0.00%) |
Dec 12, 2019 | 21.34 | 21.50 | 20.93 | 21.49 | 3,622 | -0.01(-0.05%) |
Dec 11, 2019 | 22.87 | 22.87 | 21.50 | 21.50 | 5,550 | -0.02(-0.09%) |
Dec 10, 2019 | 22.19 | 22.19 | 21.15 | 21.52 | 15,394 | -1.10(-4.86%) |
Dec 06, 2019 | 22.62 | 22.62 | 22.62 | 0 | +1.36(+6.40%) | |
Dec 05, 2019 | 22.05 | 22.10 | 21.26 | 21.26 | 12,204 | -0.74(-3.36%) |
Dec 04, 2019 | 22.25 | 22.25 | 22.00 | 22.00 | 1,748 | +0.89(+4.24%) |
Dec 03, 2019 | 22.84 | 23.10 | 21.11 | 21.11 | 3,400 | -1.25(-5.57%) |
Nov 29, 2019 | 22.35 | 22.35 | 22.35 | 0 | -1.13(-4.80%) | |
Nov 27, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 200 | +0.68(+2.97%) |
Nov 26, 2019 | 23.96 | 23.96 | 22.80 | 22.80 | 771 | +0.53(+2.38%) |
Nov 25, 2019 | 22.52 | 22.54 | 20.80 | 22.27 | 3,020 | -0.48(-2.11%) |
Nov 21, 2019 | 22.75 | 22.75 | 22.75 | 0 | +0.55(+2.48%) | |
Nov 20, 2019 | 22.80 | 22.84 | 22.20 | 22.20 | 1,038 | -0.55(-2.44%) |
Nov 18, 2019 | 22.75 | 22.75 | 22.75 | 0 | -1.21(-5.03%) | |
Nov 15, 2019 | 23.50 | 23.96 | 23.50 | 23.96 | 200 | +0.21(+0.88%) |
Nov 14, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 1,000 | +0.58(+2.48%) |
Nov 13, 2019 | 23.00 | 23.31 | 23.00 | 23.17 | 7,391 | +0.17(+0.76%) |
Nov 12, 2019 | 23.40 | 23.40 | 23.00 | 23.00 | 521 | -0.39(-1.68%) |
Nov 11, 2019 | 22.71 | 23.57 | 22.71 | 23.39 | 1,900 | +0.05(+0.23%) |
Nov 08, 2019 | 22.67 | 23.34 | 22.67 | 23.34 | 300 | +0.44(+1.92%) |
Nov 07, 2019 | 22.90 | 22.90 | 22.84 | 22.90 | 1,314 | -0.11(-0.48%) |
Nov 06, 2019 | 22.55 | 23.01 | 22.55 | 23.01 | 955 | +0.31(+1.35%) |
Nov 05, 2019 | 22.60 | 22.70 | 22.56 | 22.70 | 500 | -0.55(-2.35%) |
Nov 04, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 5,117 | +0.95(+4.26%) |