Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.93 | 30.93 | 30.93 | 30.93 | 1,200 | -0.47(-1.50%) |
Jan 30, 2020 | 31.40 | 31.40 | 31.40 | 31.40 | 359 | -0.08(-0.25%) |
Jan 29, 2020 | 31.65 | 31.65 | 31.48 | 31.48 | 1,883 | -0.61(-1.90%) |
Jan 28, 2020 | 31.19 | 32.09 | 31.19 | 32.09 | 6,164 | -0.60(-1.84%) |
Jan 27, 2020 | 32.34 | 32.69 | 32.30 | 32.69 | 1,383 | -0.66(-1.96%) |
Jan 24, 2020 | 33.34 | 33.34 | 33.34 | 33.34 | 200 | +0.74(+2.29%) |
Jan 23, 2020 | 33.25 | 33.25 | 32.60 | 32.60 | 450 | -0.65(-1.95%) |
Jan 22, 2020 | 33.52 | 33.52 | 33.25 | 33.25 | 403 | +0.34(+1.04%) |
Jan 21, 2020 | 32.91 | 32.91 | 32.91 | 32.91 | 561 | +0.26(+0.79%) |
Jan 17, 2020 | 32.58 | 32.84 | 32.57 | 32.65 | 1,300 | -0.25(-0.76%) |
Jan 16, 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 252 | -0.19(-0.57%) |
Jan 15, 2020 | 32.60 | 32.60 | 33.09 | 188 | +0.49(+1.50%) | |
Jan 14, 2020 | 32.65 | 32.65 | 32.60 | 32.60 | 312 | +0.25(+0.77%) |
Jan 13, 2020 | 32.45 | 32.59 | 32.35 | 32.35 | 4,960 | -0.62(-1.88%) |
Jan 10, 2020 | 32.73 | 32.97 | 32.73 | 32.97 | 600 | +1.77(+5.67%) |
Jan 09, 2020 | 30.90 | 31.20 | 30.90 | 31.20 | 1,802 | +0.25(+0.81%) |
Jan 08, 2020 | 30.95 | 30.95 | 30.95 | 30.95 | 445 | +0.11(+0.36%) |
Jan 07, 2020 | 30.84 | 30.84 | 30.84 | 107 | +0.00(+0.00%) | |
Jan 06, 2020 | 30.10 | 30.84 | 29.93 | 30.84 | 703 | +0.34(+1.11%) |
Jan 03, 2020 | 31.04 | 31.23 | 30.50 | 30.50 | 600 | -0.71(-2.27%) |
Jan 02, 2020 | 31.00 | 31.21 | 31.00 | 31.21 | 813 | +1.64(+5.54%) |
Dec 31, 2019 | 30.00 | 30.00 | 29.57 | 29.57 | 600 | -0.38(-1.27%) |
Dec 30, 2019 | 30.55 | 30.55 | 29.95 | 29.95 | 653 | -0.79(-2.57%) |
Dec 27, 2019 | 30.37 | 30.74 | 30.37 | 30.74 | 3,100 | +0.05(+0.16%) |
Dec 26, 2019 | 30.69 | 30.69 | 30.69 | 30.69 | 212 | +0.01(+0.03%) |
Dec 24, 2019 | 30.34 | 30.68 | 30.34 | 30.68 | 600 | +0.10(+0.34%) |
Dec 23, 2019 | 30.55 | 30.58 | 30.10 | 30.58 | 634 | +0.28(+0.92%) |
Dec 20, 2019 | 30.30 | 30.30 | 30.30 | 30.30 | 200 | -0.30(-0.98%) |
Dec 19, 2019 | 30.00 | 30.60 | 30.00 | 30.60 | 2,705 | +0.95(+3.19%) |
Dec 18, 2019 | 29.75 | 29.75 | 29.66 | 29.66 | 1,242 | -0.11(-0.38%) |
Dec 17, 2019 | 29.77 | 29.77 | 29.77 | 29.77 | 137 | +0.19(+0.64%) |
Dec 16, 2019 | 29.40 | 29.58 | 29.40 | 29.58 | 864 | +0.98(+3.42%) |
Dec 13, 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 800 | -0.06(-0.20%) |
Dec 12, 2019 | 28.66 | 28.66 | 28.66 | 28.66 | 456 | +0.43(+1.53%) |
Dec 11, 2019 | 27.65 | 28.34 | 27.65 | 28.23 | 1,234 | +1.18(+4.34%) |
Dec 10, 2019 | 27.05 | 27.05 | 27.05 | 60 | +0.00(+0.00%) | |
Dec 09, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 238 | -0.09(-0.33%) |
Dec 06, 2019 | 26.93 | 27.14 | 26.93 | 27.14 | 500 | +0.28(+1.05%) |
Dec 05, 2019 | 26.86 | 26.86 | 26.86 | 137 | +0.00(+0.00%) | |
Dec 04, 2019 | 26.86 | 26.86 | 26.86 | 26.86 | 444 | +1.01(+3.90%) |
Dec 03, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 173 | -0.82(-3.07%) |
Dec 02, 2019 | 26.67 | 26.67 | 26.67 | 160 | +0.00(+0.00%) | |
Nov 29, 2019 | 26.67 | 26.67 | 26.67 | 87 | +0.00(+0.00%) | |
Nov 27, 2019 | 26.67 | 26.67 | 26.67 | 26.67 | 1,100 | -0.30(-1.11%) |
Nov 26, 2019 | 26.97 | 26.97 | 26.97 | 26.97 | 321 | +0.60(+2.28%) |
Nov 25, 2019 | 26.48 | 26.48 | 26.37 | 26.37 | 2,764 | +0.97(+3.81%) |
Nov 22, 2019 | 25.40 | 25.40 | 25.40 | 178 | +0.00(+0.00%) | |
Nov 21, 2019 | 25.60 | 25.60 | 25.40 | 25.40 | 409 | -0.18(-0.72%) |
Nov 20, 2019 | 25.64 | 25.64 | 25.59 | 25.59 | 509 | -0.32(-1.24%) |
Nov 19, 2019 | 25.91 | 25.91 | 25.91 | 168 | +0.00(+0.00%) | |
Nov 18, 2019 | 25.87 | 25.91 | 25.34 | 25.91 | 4,274 | +0.24(+0.94%) |
Nov 15, 2019 | 25.25 | 25.67 | 25.25 | 25.67 | 200 | +0.06(+0.22%) |
Nov 14, 2019 | 25.00 | 25.75 | 25.00 | 25.61 | 530 | +0.88(+3.58%) |
Nov 13, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 1,324 | -0.18(-0.73%) |
Nov 12, 2019 | 24.91 | 24.91 | 24.91 | 195 | +0.00(+0.00%) | |
Nov 11, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 309 | +0.40(+1.63%) |
Nov 08, 2019 | 24.51 | 24.51 | 24.51 | 183 | +0.00(+0.00%) | |
Nov 07, 2019 | 24.34 | 24.51 | 24.34 | 24.51 | 1,249 | +0.41(+1.69%) |
Nov 06, 2019 | 24.10 | 24.10 | 24.10 | 38 | +0.00(+0.00%) | |
Nov 05, 2019 | 24.30 | 24.30 | 24.10 | 24.10 | 648 | -0.15(-0.63%) |
Nov 04, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 387 | -0.65(-2.60%) |