Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.02 | 24.02 | 23.95 | 23.95 | 101 | -0.25(-1.03%) |
Jan 30, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 101 | -0.23(-0.93%) |
Jan 29, 2020 | 24.38 | 24.42 | 24.37 | 24.42 | 912 | -0.02(-0.07%) |
Jan 28, 2020 | 24.33 | 24.44 | 24.33 | 24.44 | 290 | +0.19(+0.80%) |
Jan 27, 2020 | 24.23 | 24.30 | 24.20 | 24.25 | 3,703 | -0.37(-1.52%) |
Jan 24, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 101 | -0.30(-1.21%) |
Jan 23, 2020 | 24.75 | 24.92 | 24.75 | 24.92 | 101 | +0.01(+0.03%) |
Jan 22, 2020 | 24.99 | 24.99 | 24.91 | 24.91 | 1,086 | -0.05(-0.19%) |
Jan 21, 2020 | 25.15 | 25.15 | 24.96 | 24.96 | 2,034 | -0.20(-0.79%) |
Jan 17, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 304 | +0.02(+0.10%) |
Jan 16, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 102 | +0.13(+0.51%) |
Jan 15, 2020 | 25.01 | 25.01 | 25.01 | 25.01 | 162 | +0.12(+0.48%) |
Jan 14, 2020 | 24.89 | 24.89 | 24.89 | 24.89 | 106 | -0.02(-0.08%) |
Jan 13, 2020 | 24.81 | 24.91 | 24.81 | 24.91 | 104 | +0.12(+0.48%) |
Jan 10, 2020 | 24.74 | 24.82 | 24.74 | 24.79 | 507 | +0.08(+0.33%) |
Jan 09, 2020 | 24.57 | 24.71 | 24.57 | 24.71 | 103 | +0.04(+0.17%) |
Jan 08, 2020 | 24.78 | 24.78 | 24.67 | 24.67 | 101 | -0.13(-0.52%) |
Jan 07, 2020 | 24.74 | 24.80 | 24.74 | 24.79 | 610 | +0.17(+0.70%) |
Jan 06, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 102 | +0.06(+0.24%) |
Jan 03, 2020 | 24.56 | 24.56 | 24.56 | 24.56 | 101 | -0.04(-0.15%) |
Jan 02, 2020 | 24.59 | 24.60 | 24.51 | 24.60 | 218 | +0.08(+0.33%) |
Dec 31, 2019 | 24.55 | 24.55 | 24.52 | 24.52 | 507 | -0.01(-0.06%) |
Dec 30, 2019 | 24.45 | 24.53 | 24.45 | 24.53 | 815 | +0.23(+0.95%) |
Dec 27, 2019 | 24.30 | 24.30 | 24.30 | 226 | +0.00(+0.00%) | |
Dec 26, 2019 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 24.30 | 24.30 | 24.30 | 102 | +0.00(+0.00%) | |
Dec 23, 2019 | 24.24 | 24.30 | 24.24 | 24.30 | 321 | +0.03(+0.11%) |
Dec 20, 2019 | 24.27 | 24.27 | 24.27 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 24.28 | 24.28 | 24.27 | 24.27 | 352 | +0.10(+0.43%) |
Dec 18, 2019 | 24.17 | 24.17 | 24.17 | 47 | +0.00(+0.00%) | |
Dec 17, 2019 | 24.13 | 24.17 | 24.13 | 24.17 | 2,099 | +0.36(+1.52%) |
Dec 16, 2019 | 23.81 | 23.81 | 23.81 | 6 | +0.00(+0.00%) | |
Dec 13, 2019 | 23.80 | 23.83 | 23.77 | 23.81 | 811 | +0.07(+0.30%) |
Dec 12, 2019 | 23.74 | 23.74 | 23.74 | 8 | +0.00(+0.00%) | |
Dec 11, 2019 | 23.76 | 23.76 | 23.74 | 23.74 | 1,613 | +0.02(+0.08%) |
Dec 10, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 421 | -0.04(-0.18%) |
Dec 09, 2019 | 23.79 | 23.80 | 23.76 | 23.76 | 813 | +0.04(+0.17%) |
Dec 06, 2019 | 23.72 | 23.75 | 23.70 | 23.72 | 1,322 | +0.52(+2.22%) |
Dec 05, 2019 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 23.20 | 23.20 | 23.20 | 60 | +0.00(+0.00%) | |
Dec 03, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 306 | -0.17(-0.73%) |
Dec 02, 2019 | 23.34 | 23.44 | 23.34 | 23.37 | 15,020 | -0.24(-1.03%) |
Nov 29, 2019 | 23.62 | 23.62 | 23.62 | 176 | +0.00(+0.00%) | |
Nov 27, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 406 | +0.13(+0.54%) |
Nov 26, 2019 | 23.49 | 23.49 | 23.49 | 2 | +0.00(+0.00%) | |
Nov 25, 2019 | 23.49 | 23.49 | 23.49 | 0 | +0.00(+0.00%) | |
Nov 22, 2019 | 23.51 | 23.51 | 23.48 | 23.49 | 2,237 | -0.23(-0.96%) |
Nov 21, 2019 | 23.72 | 23.72 | 23.72 | 2 | +0.00(+0.00%) | |
Nov 20, 2019 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Nov 15, 2019 | 23.56 | 23.72 | 23.56 | 23.72 | 508 | +0.32(+1.35%) |
Nov 14, 2019 | 23.40 | 23.40 | 23.40 | 160 | +0.00(+0.00%) | |
Nov 12, 2019 | 23.40 | 23.40 | 23.40 | 0 | -0.10(-0.45%) | |
Nov 11, 2019 | 23.50 | 23.51 | 23.50 | 23.51 | 356 | +0.15(+0.66%) |
Nov 08, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 305 | -0.23(-0.96%) |
Nov 07, 2019 | 23.67 | 23.67 | 23.58 | 23.58 | 2,000 | +0.18(+0.76%) |
Nov 06, 2019 | 23.40 | 23.40 | 23.40 | 151 | +0.00(+0.00%) | |
Nov 05, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 516 | +0.26(+1.10%) |
Nov 04, 2019 | 23.10 | 23.15 | 23.10 | 23.15 | 454 | +0.24(+1.03%) |