Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.86 | 34.13 | 31.86 | 34.00 | 2,800 | -0.25(-0.73%) |
Jan 30, 2020 | 33.20 | 34.25 | 33.20 | 34.25 | 3,616 | +0.50(+1.48%) |
Jan 28, 2020 | 33.75 | 33.75 | 33.75 | 0 | +0.37(+1.11%) | |
Jan 27, 2020 | 33.40 | 33.82 | 33.38 | 33.38 | 1,172 | -0.37(-1.10%) |
Jan 24, 2020 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | +0.00(+0.00%) |
Jan 23, 2020 | 33.49 | 33.76 | 33.48 | 33.75 | 3,007 | +0.30(+0.90%) |
Jan 22, 2020 | 33.60 | 33.60 | 33.45 | 33.45 | 6,227 | +0.12(+0.36%) |
Jan 21, 2020 | 33.75 | 33.75 | 33.01 | 33.33 | 7,283 | -1.12(-3.25%) |
Jan 17, 2020 | 34.45 | 34.45 | 34.45 | 34.45 | 100 | +0.00(+0.00%) |
Jan 16, 2020 | 34.50 | 34.50 | 34.45 | 34.45 | 561 | +0.55(+1.62%) |
Jan 15, 2020 | 33.50 | 33.90 | 33.50 | 33.90 | 2,746 | +0.19(+0.56%) |
Jan 14, 2020 | 33.13 | 33.90 | 33.13 | 33.71 | 4,423 | -0.20(-0.59%) |
Jan 13, 2020 | 33.91 | 33.91 | 33.91 | 33.91 | 51 | +0.00(+0.00%) |
Jan 10, 2020 | 33.91 | 33.91 | 33.91 | 33.91 | 100 | +0.00(+0.00%) |
Jan 09, 2020 | 33.85 | 34.63 | 33.65 | 33.91 | 4,542 | -0.16(-0.47%) |
Jan 08, 2020 | 34.01 | 34.47 | 34.00 | 34.07 | 4,849 | +0.10(+0.29%) |
Jan 07, 2020 | 34.20 | 34.34 | 33.97 | 33.97 | 2,480 | -0.63(-1.82%) |
Jan 06, 2020 | 34.34 | 34.60 | 34.34 | 34.60 | 1,488 | +0.10(+0.29%) |
Jan 03, 2020 | 34.50 | 34.63 | 34.50 | 34.50 | 2,600 | -0.38(-1.09%) |
Jan 02, 2020 | 35.00 | 35.14 | 34.34 | 34.88 | 4,410 | -0.22(-0.62%) |
Dec 31, 2019 | 35.00 | 35.10 | 34.95 | 35.10 | 6,900 | +0.10(+0.28%) |
Dec 30, 2019 | 34.90 | 35.00 | 34.81 | 35.00 | 11,021 | +0.02(+0.06%) |
Dec 27, 2019 | 34.62 | 35.34 | 34.62 | 34.98 | 3,700 | +0.31(+0.89%) |
Dec 26, 2019 | 34.70 | 34.91 | 34.67 | 34.67 | 7,023 | -0.03(-0.10%) |
Dec 24, 2019 | 34.31 | 34.76 | 34.07 | 34.70 | 3,000 | +0.10(+0.30%) |
Dec 23, 2019 | 34.37 | 34.96 | 34.37 | 34.60 | 14,521 | +0.25(+0.73%) |
Dec 20, 2019 | 34.10 | 34.50 | 34.10 | 34.35 | 3,800 | +0.22(+0.65%) |
Dec 19, 2019 | 32.85 | 34.60 | 32.85 | 34.13 | 47,795 | +11.11(+48.25%) |
Dec 18, 2019 | 21.75 | 23.02 | 21.70 | 23.02 | 2,903 | +1.35(+6.21%) |
Dec 17, 2019 | 21.61 | 21.68 | 21.61 | 21.68 | 326 | +0.07(+0.33%) |
Dec 16, 2019 | 21.50 | 21.60 | 21.50 | 21.60 | 739 | +0.15(+0.70%) |
Dec 13, 2019 | 21.44 | 21.45 | 21.37 | 21.45 | 1,200 | +0.09(+0.44%) |
Dec 12, 2019 | 21.35 | 21.36 | 21.33 | 21.36 | 2,962 | +0.03(+0.14%) |
Dec 11, 2019 | 21.35 | 21.35 | 21.33 | 21.33 | 603 | +0.22(+1.07%) |
Dec 10, 2019 | 21.11 | 21.11 | 21.11 | 21.11 | 165 | +0.11(+0.50%) |
Dec 09, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 1 | +0.00(+0.00%) |
Dec 06, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 400 | +0.00(+0.00%) |
Dec 05, 2019 | 21.05 | 21.23 | 20.61 | 21.00 | 5,945 | +0.23(+1.11%) |
Dec 04, 2019 | 20.58 | 20.77 | 20.57 | 20.77 | 561 | +0.05(+0.23%) |
Dec 03, 2019 | 20.58 | 20.72 | 20.58 | 20.72 | 655 | +0.20(+0.99%) |
Dec 02, 2019 | 20.52 | 20.52 | 20.52 | 20.52 | 1,157 | -0.16(-0.79%) |
Nov 29, 2019 | 20.52 | 20.68 | 20.52 | 20.68 | 200 | -0.07(-0.32%) |
Nov 27, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | +0.00(+0.00%) |
Nov 26, 2019 | 20.73 | 20.75 | 20.73 | 20.75 | 575 | +0.25(+1.22%) |
Nov 25, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 393 | -0.05(-0.23%) |
Nov 22, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 100 | +0.00(+0.00%) |
Nov 21, 2019 | 20.31 | 20.55 | 20.31 | 20.55 | 869 | +0.44(+2.17%) |
Nov 20, 2019 | 20.86 | 20.97 | 20.11 | 20.11 | 1,801 | -0.47(-2.30%) |
Nov 19, 2019 | 20.58 | 20.58 | 20.58 | 20.58 | 150 | +0.00(+0.00%) |
Nov 18, 2019 | 20.58 | 20.58 | 20.58 | 20.58 | 54 | +0.00(+0.00%) |
Nov 15, 2019 | 20.58 | 20.58 | 20.58 | 20.58 | 100 | +0.00(+0.00%) |
Nov 13, 2019 | 20.58 | 20.58 | 20.58 | 0 | +0.10(+0.50%) | |
Nov 12, 2019 | 20.48 | 20.48 | 20.48 | 20.48 | 2 | +0.00(+0.00%) |
Nov 11, 2019 | 20.55 | 20.55 | 20.48 | 20.48 | 679 | +0.21(+1.04%) |
Nov 08, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 12 | +0.00(+0.00%) |
Nov 06, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 108 | +0.00(+0.00%) |
Nov 05, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 6 | +0.00(+0.00%) |