Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.75 | 33.25 | 32.22 | 33.25 | 824 | -0.25(-0.75%) |
Feb 27, 2020 | 33.00 | 33.75 | 32.12 | 33.50 | 1,138 | -0.12(-0.37%) |
Feb 26, 2020 | 32.88 | 33.62 | 32.50 | 33.62 | 788 | +0.88(+2.67%) |
Feb 25, 2020 | 32.50 | 32.75 | 32.12 | 32.75 | 1,088 | +0.62(+1.95%) |
Feb 24, 2020 | 33.88 | 33.88 | 31.88 | 32.12 | 1,284 | -1.75(-5.17%) |
Feb 21, 2020 | 33.75 | 33.88 | 33.75 | 33.88 | 168 | +0.12(+0.37%) |
Feb 20, 2020 | 33.75 | 33.75 | 33.75 | 33.75 | 614 | +0.12(+0.37%) |
Feb 19, 2020 | 33.25 | 33.88 | 33.25 | 33.62 | 1,573 | +1.00(+3.07%) |
Feb 18, 2020 | 33.00 | 33.62 | 32.38 | 32.62 | 926 | -1.00(-2.97%) |
Feb 14, 2020 | 33.62 | 33.75 | 33.25 | 33.62 | 728 | +0.00(+0.00%) |
Feb 13, 2020 | 32.75 | 33.75 | 32.34 | 33.62 | 2,625 | +0.62(+1.89%) |
Feb 12, 2020 | 31.66 | 33.00 | 31.66 | 33.00 | 646 | +0.50(+1.54%) |
Feb 11, 2020 | 32.88 | 33.75 | 31.50 | 32.50 | 2,981 | -0.75(-2.26%) |
Feb 10, 2020 | 34.38 | 34.38 | 32.88 | 33.25 | 3,143 | -0.50(-1.48%) |
Feb 07, 2020 | 32.19 | 33.75 | 32.19 | 33.75 | 40 | +2.12(+6.72%) |
Feb 06, 2020 | 32.38 | 32.62 | 31.50 | 31.62 | 1,106 | -2.12(-6.30%) |
Feb 05, 2020 | 33.88 | 33.88 | 33.38 | 33.75 | 1,151 | +0.00(+0.00%) |
Feb 04, 2020 | 33.88 | 34.12 | 33.75 | 33.75 | 8,149 | -0.38(-1.10%) |
Feb 03, 2020 | 33.71 | 34.12 | 33.71 | 34.12 | 810 | +0.38(+1.11%) |
Jan 31, 2020 | 33.62 | 33.75 | 33.00 | 33.75 | 528 | +0.00(+0.00%) |
Jan 30, 2020 | 33.75 | 33.75 | 33.50 | 33.75 | 477 | +0.00(+0.00%) |
Jan 29, 2020 | 32.88 | 33.75 | 31.25 | 33.75 | 899 | +0.56(+1.69%) |
Jan 28, 2020 | 33.25 | 33.38 | 33.12 | 33.19 | 470 | +0.31(+0.95%) |
Jan 27, 2020 | 32.62 | 33.12 | 31.88 | 32.88 | 740 | -1.50(-4.36%) |
Jan 24, 2020 | 34.12 | 34.38 | 34.12 | 34.38 | 280 | +0.25(+0.73%) |
Jan 23, 2020 | 34.19 | 34.25 | 33.94 | 34.12 | 332 | +0.00(+0.00%) |
Jan 22, 2020 | 33.00 | 34.25 | 33.00 | 34.12 | 1,804 | +1.09(+3.28%) |
Jan 21, 2020 | 33.04 | 33.04 | 33.04 | 33.04 | 12,160 | -0.71(-2.10%) |
Jan 17, 2020 | 33.88 | 33.88 | 31.50 | 33.75 | 9,416 | -0.12(-0.37%) |
Jan 16, 2020 | 33.88 | 34.00 | 33.88 | 33.88 | 263 | -0.50(-1.45%) |
Jan 15, 2020 | 33.38 | 34.38 | 33.38 | 34.38 | 597 | +1.38(+4.17%) |
Jan 14, 2020 | 33.25 | 34.38 | 33.00 | 33.00 | 234 | -0.73(-2.18%) |
Jan 13, 2020 | 33.62 | 35.12 | 32.62 | 33.73 | 1,205 | -0.27(-0.78%) |
Jan 10, 2020 | 33.12 | 34.75 | 33.12 | 34.00 | 360 | +0.75(+2.26%) |
Jan 09, 2020 | 33.25 | 34.12 | 32.38 | 33.25 | 288 | -0.50(-1.48%) |
Jan 08, 2020 | 33.50 | 34.00 | 33.50 | 33.75 | 336 | +0.25(+0.75%) |
Jan 07, 2020 | 34.00 | 34.12 | 33.50 | 33.50 | 151 | +0.00(+0.00%) |
Jan 06, 2020 | 33.62 | 33.75 | 33.38 | 33.50 | 269 | +0.50(+1.52%) |
Jan 03, 2020 | 33.38 | 34.25 | 33.00 | 33.00 | 216 | -0.12(-0.38%) |
Jan 02, 2020 | 32.12 | 34.12 | 32.12 | 33.12 | 329 | +1.00(+3.11%) |
Dec 31, 2019 | 33.00 | 33.62 | 32.12 | 32.12 | 1,040 | -1.50(-4.46%) |
Dec 30, 2019 | 33.50 | 33.75 | 33.38 | 33.62 | 280 | -0.12(-0.37%) |
Dec 27, 2019 | 33.63 | 33.75 | 33.60 | 33.75 | 248 | +0.12(+0.37%) |
Dec 26, 2019 | 33.50 | 33.75 | 32.78 | 33.62 | 438 | +0.62(+1.89%) |
Dec 24, 2019 | 33.12 | 33.12 | 33.00 | 33.00 | 592 | +0.00(+0.00%) |
Dec 23, 2019 | 31.12 | 33.12 | 31.12 | 33.00 | 822 | +1.88(+6.02%) |
Dec 20, 2019 | 31.88 | 32.25 | 31.12 | 31.12 | 600 | -1.04(-3.24%) |
Dec 19, 2019 | 29.91 | 32.50 | 29.90 | 32.17 | 719 | +1.92(+6.34%) |
Dec 18, 2019 | 32.12 | 32.25 | 30.25 | 30.25 | 468 | -2.00(-6.20%) |
Dec 16, 2019 | 32.25 | 32.25 | 32.25 | 0 | +0.00(+0.00%) | |
Dec 13, 2019 | 31.17 | 32.50 | 31.16 | 32.25 | 520 | +0.25(+0.78%) |
Dec 12, 2019 | 31.38 | 32.00 | 31.38 | 32.00 | 488 | +0.98(+3.18%) |
Dec 11, 2019 | 31.02 | 31.02 | 31.02 | 31.02 | 18 | -0.86(-2.70%) |
Dec 10, 2019 | 31.25 | 31.88 | 31.25 | 31.88 | 97 | +1.12(+3.66%) |
Dec 09, 2019 | 32.62 | 32.62 | 30.25 | 30.75 | 646 | -1.12(-3.53%) |
Dec 06, 2019 | 31.38 | 32.62 | 30.62 | 31.88 | 472 | -1.25(-3.77%) |
Dec 04, 2019 | 33.12 | 33.12 | 33.12 | 0 | -0.38(-1.12%) | |
Dec 03, 2019 | 33.13 | 34.25 | 33.12 | 33.50 | 382 | +0.25(+0.76%) |