Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.35 | 23.35 | 23.10 | 23.35 | 1,300 | +0.00(+0.00%) |
Jan 30, 2020 | 23.01 | 23.35 | 23.01 | 23.35 | 352 | +0.05(+0.21%) |
Jan 29, 2020 | 23.11 | 23.35 | 23.00 | 23.30 | 1,650 | -0.05(-0.21%) |
Jan 28, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 345 | +0.06(+0.26%) |
Jan 27, 2020 | 23.20 | 23.30 | 23.20 | 23.29 | 1,410 | +0.19(+0.82%) |
Jan 24, 2020 | 23.25 | 23.25 | 23.10 | 23.10 | 400 | +0.00(+0.00%) |
Jan 23, 2020 | 23.30 | 23.30 | 23.10 | 23.10 | 513 | +0.02(+0.09%) |
Jan 22, 2020 | 23.15 | 23.40 | 23.08 | 23.08 | 2,650 | -0.32(-1.37%) |
Jan 21, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 101 | -0.10(-0.43%) |
Jan 16, 2020 | 23.50 | 23.50 | 23.50 | 0 | -0.26(-1.09%) | |
Jan 15, 2020 | 23.20 | 23.76 | 23.10 | 23.76 | 415 | +0.02(+0.08%) |
Jan 14, 2020 | 23.21 | 23.74 | 23.21 | 23.74 | 700 | +0.53(+2.28%) |
Jan 13, 2020 | 24.00 | 24.12 | 23.21 | 23.21 | 500 | -1.04(-4.29%) |
Jan 10, 2020 | 24.24 | 24.25 | 24.24 | 24.25 | 500 | -0.49(-1.98%) |
Jan 09, 2020 | 24.24 | 24.74 | 24.10 | 24.74 | 2,711 | +1.53(+6.59%) |
Jan 08, 2020 | 24.25 | 24.25 | 23.21 | 23.21 | 1,120 | -0.79(-3.29%) |
Jan 07, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 427 | -0.75(-3.03%) |
Jan 06, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 700 | +0.00(+0.00%) |
Jan 03, 2020 | 24.70 | 24.75 | 24.70 | 24.75 | 1,300 | +0.00(+0.00%) |
Jan 02, 2020 | 24.75 | 24.75 | 24.75 | 101 | +0.00(+0.00%) | |
Dec 31, 2019 | 24.50 | 24.75 | 24.50 | 24.75 | 600 | +1.65(+7.14%) |
Dec 30, 2019 | 24.00 | 24.75 | 23.06 | 23.10 | 2,578 | +0.08(+0.35%) |
Dec 27, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 2,000 | -0.73(-3.07%) |
Dec 26, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 251 | -0.25(-1.04%) |
Dec 24, 2019 | 23.50 | 24.00 | 23.50 | 24.00 | 5,100 | +1.24(+5.45%) |
Dec 23, 2019 | 22.76 | 22.76 | 22.76 | 22.76 | 406 | -0.16(-0.70%) |
Dec 20, 2019 | 22.75 | 23.25 | 22.75 | 22.92 | 5,200 | +0.31(+1.37%) |
Dec 19, 2019 | 22.75 | 22.75 | 22.61 | 22.61 | 1,120 | +0.11(+0.49%) |
Dec 18, 2019 | 22.75 | 23.00 | 22.50 | 22.50 | 1,900 | +0.00(+0.00%) |
Dec 17, 2019 | 23.00 | 23.00 | 22.50 | 22.50 | 1,727 | -0.50(-2.17%) |
Dec 16, 2019 | 23.00 | 23.00 | 22.50 | 23.00 | 4,230 | -0.02(-0.09%) |
Dec 13, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 200 | +0.02(+0.09%) |
Dec 12, 2019 | 22.80 | 23.25 | 22.80 | 23.00 | 2,986 | +0.50(+2.22%) |
Dec 11, 2019 | 23.00 | 23.00 | 22.30 | 22.50 | 2,375 | -0.27(-1.19%) |
Dec 10, 2019 | 22.77 | 22.77 | 22.77 | 22.77 | 500 | -0.98(-4.13%) |
Dec 09, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 131 | +1.43(+6.41%) |
Dec 06, 2019 | 23.50 | 23.50 | 22.27 | 22.32 | 4,200 | -1.68(-7.00%) |
Dec 05, 2019 | 22.40 | 24.10 | 22.40 | 24.00 | 1,754 | +1.85(+8.35%) |
Dec 04, 2019 | 23.90 | 23.90 | 22.15 | 22.15 | 1,089 | -1.75(-7.32%) |
Dec 02, 2019 | 23.90 | 23.90 | 23.90 | 0 | +0.72(+3.11%) | |
Nov 29, 2019 | 23.25 | 23.25 | 23.18 | 23.18 | 3,500 | +0.00(+0.00%) |
Nov 27, 2019 | 22.50 | 23.18 | 22.50 | 23.18 | 1,300 | -0.32(-1.36%) |
Nov 26, 2019 | 23.35 | 23.50 | 23.35 | 23.50 | 2,828 | +0.70(+3.07%) |
Nov 25, 2019 | 22.75 | 23.35 | 22.75 | 22.80 | 400 | -0.55(-2.36%) |
Nov 22, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 100 | +0.10(+0.43%) |
Nov 20, 2019 | 23.25 | 23.25 | 23.25 | 0 | +0.93(+4.17%) | |
Nov 19, 2019 | 22.32 | 22.32 | 22.32 | 22.32 | 100 | -1.17(-4.98%) |
Nov 18, 2019 | 22.16 | 23.49 | 22.11 | 23.49 | 2,500 | +1.33(+6.00%) |
Nov 15, 2019 | 22.53 | 22.53 | 22.16 | 22.16 | 1,600 | -0.34(-1.51%) |
Nov 14, 2019 | 22.28 | 22.73 | 22.16 | 22.50 | 2,841 | -0.96(-4.10%) |
Nov 13, 2019 | 23.00 | 23.75 | 23.00 | 23.46 | 2,126 | +0.46(+2.01%) |
Nov 12, 2019 | 23.00 | 23.00 | 22.50 | 23.00 | 1,400 | -0.25(-1.08%) |
Nov 11, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | +0.25(+1.09%) |
Nov 08, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.35(+1.55%) |
Nov 07, 2019 | 23.28 | 23.28 | 22.65 | 22.65 | 509 | -0.30(-1.31%) |
Nov 06, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 255 | +0.00(+0.00%) |
Nov 05, 2019 | 22.95 | 22.95 | 22.95 | 1 | +0.00(+0.00%) | |
Nov 04, 2019 | 22.15 | 22.95 | 22.15 | 22.95 | 1,111 | +0.25(+1.10%) |