Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.61 | 22.61 | 22.61 | 1 | +0.00(+0.00%) | |
Jan 30, 2020 | 22.35 | 23.26 | 21.56 | 22.61 | 1,168 | -0.78(-3.35%) |
Jan 29, 2020 | 23.65 | 23.65 | 22.48 | 23.39 | 414 | -0.26(-1.11%) |
Jan 28, 2020 | 24.18 | 24.57 | 23.26 | 23.65 | 2,017 | -1.11(-4.49%) |
Jan 27, 2020 | 23.65 | 25.48 | 23.65 | 24.76 | 899 | +0.33(+1.34%) |
Jan 24, 2020 | 24.96 | 27.44 | 23.67 | 24.44 | 9,014 | -0.04(-0.17%) |
Jan 23, 2020 | 24.18 | 25.22 | 24.18 | 24.48 | 406 | +0.30(+1.25%) |
Jan 22, 2020 | 23.86 | 24.97 | 23.86 | 24.18 | 542 | -0.14(-0.58%) |
Jan 21, 2020 | 24.18 | 24.32 | 24.18 | 24.32 | 303 | -0.12(-0.49%) |
Jan 17, 2020 | 24.57 | 25.08 | 24.44 | 24.44 | 1,040 | -0.39(-1.58%) |
Jan 16, 2020 | 24.67 | 25.28 | 24.67 | 24.83 | 362 | -0.52(-2.06%) |
Jan 15, 2020 | 24.96 | 25.35 | 23.91 | 25.35 | 42 | +0.78(+3.19%) |
Jan 14, 2020 | 23.00 | 24.57 | 23.00 | 24.57 | 1,453 | +0.39(+1.62%) |
Jan 13, 2020 | 24.44 | 24.44 | 24.18 | 24.18 | 300 | -0.65(-2.63%) |
Jan 10, 2020 | 23.30 | 24.83 | 23.30 | 24.83 | 153 | +0.26(+1.06%) |
Jan 09, 2020 | 23.14 | 24.57 | 23.14 | 24.57 | 462 | +0.40(+1.64%) |
Jan 08, 2020 | 23.84 | 24.57 | 23.52 | 24.17 | 1,132 | -0.40(-1.61%) |
Jan 07, 2020 | 24.70 | 24.70 | 23.52 | 24.57 | 792 | +1.57(+6.82%) |
Jan 06, 2020 | 23.13 | 23.52 | 22.87 | 23.00 | 1,226 | -0.76(-3.18%) |
Jan 03, 2020 | 26.14 | 26.14 | 22.87 | 23.76 | 2,372 | -0.81(-3.30%) |
Jan 02, 2020 | 25.61 | 28.49 | 23.52 | 24.57 | 28,579 | +1.83(+8.05%) |
Dec 31, 2019 | 22.48 | 22.84 | 22.22 | 22.74 | 2,563 | +0.65(+2.96%) |
Dec 30, 2019 | 22.61 | 22.61 | 21.43 | 22.09 | 6,227 | -1.83(-7.65%) |
Dec 27, 2019 | 23.05 | 24.05 | 23.05 | 23.91 | 382 | +0.39(+1.67%) |
Dec 26, 2019 | 23.13 | 23.91 | 22.74 | 23.52 | 382 | +0.52(+2.27%) |
Dec 24, 2019 | 23.52 | 23.72 | 22.87 | 23.00 | 1,270 | -1.44(-5.88%) |
Dec 23, 2019 | 23.27 | 24.44 | 23.13 | 24.44 | 603 | +0.26(+1.08%) |
Dec 20, 2019 | 23.33 | 24.62 | 23.13 | 24.18 | 849 | -0.78(-3.14%) |
Dec 19, 2019 | 25.35 | 25.35 | 24.96 | 24.96 | 161 | -0.52(-2.05%) |
Dec 18, 2019 | 24.18 | 26.79 | 23.78 | 25.48 | 3,758 | +2.22(+9.55%) |
Dec 17, 2019 | 22.87 | 23.65 | 22.74 | 23.26 | 1,314 | +0.65(+2.89%) |
Dec 16, 2019 | 22.61 | 23.00 | 22.61 | 22.61 | 84 | -0.52(-2.26%) |
Dec 13, 2019 | 21.30 | 23.13 | 21.30 | 23.13 | 84 | +1.44(+6.63%) |
Dec 12, 2019 | 21.30 | 21.92 | 21.30 | 21.69 | 119 | -1.56(-6.69%) |
Dec 11, 2019 | 21.82 | 23.26 | 21.73 | 23.25 | 484 | +2.27(+10.84%) |
Dec 10, 2019 | 21.63 | 21.82 | 20.97 | 20.97 | 763 | -0.98(-4.46%) |
Dec 09, 2019 | 22.35 | 22.87 | 21.95 | 21.95 | 795 | -0.91(-3.99%) |
Dec 06, 2019 | 22.87 | 23.00 | 22.43 | 22.87 | 872 | -0.22(-0.96%) |
Dec 05, 2019 | 22.74 | 23.09 | 22.74 | 23.09 | 33 | +0.07(+0.32%) |
Dec 04, 2019 | 22.74 | 23.33 | 22.74 | 23.02 | 94 | +0.01(+0.03%) |
Dec 03, 2019 | 22.74 | 23.01 | 22.61 | 23.01 | 151 | +0.27(+1.19%) |
Dec 02, 2019 | 23.52 | 23.60 | 22.61 | 22.74 | 1,024 | -0.78(-3.33%) |
Nov 29, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 22 | +0.26(+1.12%) |
Nov 27, 2019 | 22.74 | 23.65 | 22.61 | 23.26 | 1,584 | +0.02(+0.07%) |
Nov 26, 2019 | 23.26 | 24.31 | 22.87 | 23.24 | 735 | +0.26(+1.12%) |
Nov 25, 2019 | 24.18 | 24.65 | 22.48 | 22.99 | 2,090 | -2.23(-8.86%) |
Nov 22, 2019 | 24.31 | 29.27 | 22.48 | 25.22 | 28,703 | +2.22(+9.65%) |
Nov 21, 2019 | 22.87 | 23.59 | 22.87 | 23.00 | 423 | -0.64(-2.72%) |
Nov 20, 2019 | 23.64 | 23.64 | 23.64 | 23.64 | 23 | +0.71(+3.09%) |
Nov 19, 2019 | 22.74 | 23.65 | 22.48 | 22.93 | 1,555 | -1.11(-4.61%) |
Nov 18, 2019 | 23.00 | 24.04 | 23.00 | 24.04 | 140 | +1.57(+6.97%) |
Nov 15, 2019 | 22.61 | 22.74 | 22.35 | 22.48 | 428 | -0.91(-3.91%) |
Nov 14, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 318 | -1.57(-6.28%) |
Nov 13, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 31 | +0.65(+2.69%) |
Nov 12, 2019 | 24.31 | 24.31 | 24.31 | 2 | +0.00(+0.00%) | |
Nov 11, 2019 | 23.34 | 24.31 | 23.34 | 24.31 | 44 | +1.62(+7.16%) |
Nov 08, 2019 | 22.35 | 22.68 | 22.35 | 22.68 | 122 | -1.17(-4.89%) |
Nov 07, 2019 | 23.52 | 24.37 | 23.39 | 23.85 | 495 | -0.07(-0.27%) |
Nov 06, 2019 | 23.91 | 23.97 | 23.91 | 23.91 | 274 | -1.57(-6.15%) |
Nov 05, 2019 | 25.48 | 26.01 | 24.18 | 25.48 | 824 | +0.26(+1.04%) |
Nov 04, 2019 | 25.09 | 25.35 | 23.52 | 25.22 | 761 | +1.31(+5.46%) |