Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.20 | 24.25 | 24.05 | 24.25 | 6,900 | +0.05(+0.21%) |
Jan 30, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 767 | -0.05(-0.21%) |
Jan 29, 2020 | 24.20 | 24.25 | 24.20 | 24.25 | 2,027 | +0.00(+0.00%) |
Jan 28, 2020 | 24.20 | 24.25 | 24.20 | 24.25 | 5,649 | +0.06(+0.25%) |
Jan 27, 2020 | 24.11 | 24.19 | 24.11 | 24.19 | 642 | +0.18(+0.75%) |
Jan 24, 2020 | 24.15 | 24.15 | 24.01 | 24.01 | 600 | -0.24(-0.99%) |
Jan 23, 2020 | 24.30 | 24.30 | 24.25 | 24.25 | 1,850 | +0.02(+0.10%) |
Jan 22, 2020 | 24.22 | 24.25 | 24.20 | 24.23 | 1,822 | +0.07(+0.27%) |
Jan 21, 2020 | 24.11 | 24.20 | 24.10 | 24.16 | 2,153 | -0.09(-0.37%) |
Jan 17, 2020 | 24.25 | 24.26 | 24.05 | 24.25 | 3,500 | +0.24(+1.00%) |
Jan 16, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 500 | -0.24(-0.99%) |
Jan 15, 2020 | 24.25 | 24.30 | 24.25 | 24.25 | 1,575 | -0.01(-0.04%) |
Jan 14, 2020 | 24.25 | 24.35 | 24.25 | 24.26 | 3,246 | +0.01(+0.04%) |
Jan 10, 2020 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) | |
Jan 09, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 502 | -0.13(-0.53%) |
Jan 08, 2020 | 24.38 | 24.38 | 24.38 | 24.38 | 223 | +0.13(+0.54%) |
Jan 07, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 1,595 | -0.14(-0.57%) |
Jan 03, 2020 | 24.39 | 24.39 | 24.39 | 0 | +0.08(+0.33%) | |
Jan 02, 2020 | 24.50 | 24.50 | 24.31 | 24.31 | 604 | +0.00(+0.00%) |
Dec 31, 2019 | 24.31 | 24.31 | 24.31 | 6 | +0.00(+0.00%) | |
Dec 30, 2019 | 24.70 | 24.70 | 24.15 | 24.31 | 9,224 | +0.16(+0.66%) |
Dec 27, 2019 | 24.10 | 24.15 | 24.10 | 24.15 | 4,300 | +0.13(+0.54%) |
Dec 26, 2019 | 24.02 | 24.05 | 24.02 | 24.02 | 2,154 | -0.78(-3.15%) |
Dec 24, 2019 | 24.78 | 24.80 | 24.78 | 24.80 | 400 | +0.00(+0.00%) |
Dec 23, 2019 | 24.75 | 24.80 | 24.50 | 24.80 | 4,090 | +0.30(+1.22%) |
Dec 20, 2019 | 24.60 | 24.60 | 24.50 | 24.50 | 2,800 | +0.10(+0.41%) |
Dec 19, 2019 | 24.35 | 24.40 | 24.35 | 24.40 | 858 | -0.05(-0.20%) |
Dec 18, 2019 | 24.49 | 24.50 | 24.40 | 24.45 | 22,250 | +0.11(+0.45%) |
Dec 16, 2019 | 24.34 | 24.34 | 24.34 | 0 | +0.33(+1.37%) | |
Dec 13, 2019 | 24.21 | 24.21 | 24.01 | 24.01 | 2,400 | -0.24(-0.99%) |
Dec 12, 2019 | 24.45 | 24.45 | 24.15 | 24.25 | 1,050 | -0.25(-1.02%) |
Dec 10, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.05(+0.20%) | |
Dec 09, 2019 | 24.30 | 24.45 | 24.30 | 24.45 | 240 | +0.25(+1.03%) |
Dec 06, 2019 | 24.00 | 24.20 | 24.00 | 24.20 | 2,400 | +0.20(+0.83%) |
Dec 05, 2019 | 24.00 | 24.00 | 23.91 | 24.00 | 2,470 | +0.05(+0.21%) |
Dec 04, 2019 | 23.90 | 23.95 | 23.85 | 23.95 | 5,788 | -0.05(-0.21%) |
Dec 03, 2019 | 24.01 | 24.01 | 24.00 | 24.00 | 1,385 | +0.00(+0.00%) |
Dec 02, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 355 | -0.30(-1.23%) |
Nov 29, 2019 | 24.00 | 24.32 | 24.00 | 24.30 | 2,200 | +0.70(+2.97%) |
Nov 27, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 2,000 | +0.04(+0.17%) |
Nov 26, 2019 | 24.21 | 24.21 | 23.56 | 23.56 | 2,955 | -0.65(-2.68%) |
Nov 25, 2019 | 24.26 | 24.27 | 24.21 | 24.21 | 1,438 | -0.19(-0.78%) |
Nov 22, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 300 | -0.10(-0.41%) |
Nov 21, 2019 | 24.20 | 24.50 | 24.20 | 24.50 | 3,067 | +0.44(+1.83%) |
Nov 20, 2019 | 24.05 | 24.06 | 24.05 | 24.06 | 548 | -0.14(-0.58%) |
Nov 19, 2019 | 23.70 | 24.20 | 23.70 | 24.20 | 2,214 | +0.68(+2.89%) |
Nov 18, 2019 | 23.55 | 23.56 | 23.52 | 23.52 | 3,500 | -0.03(-0.13%) |
Nov 15, 2019 | 23.25 | 23.85 | 23.20 | 23.55 | 25,200 | +0.30(+1.29%) |
Nov 14, 2019 | 23.25 | 23.25 | 23.20 | 23.25 | 3,575 | +0.00(+0.00%) |
Nov 13, 2019 | 23.20 | 23.25 | 23.15 | 23.25 | 819 | +0.05(+0.22%) |
Nov 12, 2019 | 23.20 | 23.20 | 23.10 | 23.20 | 6,503 | +0.00(+0.00%) |
Nov 11, 2019 | 23.10 | 23.20 | 23.10 | 23.20 | 1,303 | +0.10(+0.43%) |
Nov 08, 2019 | 23.10 | 23.10 | 23.00 | 23.10 | 2,600 | +0.00(+0.00%) |
Nov 07, 2019 | 23.00 | 23.10 | 23.00 | 23.10 | 6,885 | +0.10(+0.43%) |
Nov 06, 2019 | 23.10 | 23.10 | 23.00 | 23.00 | 3,500 | -0.10(-0.43%) |
Nov 05, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 1,984 | +0.10(+0.43%) |
Nov 04, 2019 | 23.10 | 23.10 | 23.00 | 23.00 | 2,910 | -0.10(-0.43%) |