Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.20 | 29.40 | 26.63 | 27.40 | 39,660 | -2.00(-6.80%) |
Feb 27, 2020 | 30.60 | 31.60 | 28.60 | 29.40 | 56,392 | -3.00(-9.26%) |
Feb 26, 2020 | 33.80 | 33.80 | 30.40 | 32.40 | 39,907 | +0.70(+2.21%) |
Feb 25, 2020 | 34.00 | 34.21 | 31.60 | 31.70 | 21,665 | -1.70(-5.09%) |
Feb 24, 2020 | 36.00 | 36.80 | 33.00 | 33.40 | 43,164 | -3.40(-9.24%) |
Feb 21, 2020 | 37.60 | 39.40 | 36.80 | 36.80 | 24,140 | -0.80(-2.13%) |
Feb 20, 2020 | 38.00 | 40.80 | 36.80 | 37.60 | 36,140 | -0.40(-1.05%) |
Feb 19, 2020 | 35.20 | 38.60 | 34.80 | 38.00 | 21,342 | +2.80(+7.95%) |
Feb 18, 2020 | 35.40 | 36.00 | 34.60 | 35.20 | 17,206 | +0.40(+1.15%) |
Feb 14, 2020 | 34.60 | 35.60 | 34.40 | 34.80 | 20,610 | +0.20(+0.58%) |
Feb 13, 2020 | 36.80 | 37.50 | 34.40 | 34.60 | 31,274 | -1.80(-4.95%) |
Feb 12, 2020 | 38.60 | 39.00 | 35.60 | 36.40 | 40,517 | -1.40(-3.70%) |
Feb 11, 2020 | 36.40 | 39.80 | 36.00 | 37.80 | 52,217 | +1.80(+5.00%) |
Feb 10, 2020 | 35.40 | 36.60 | 35.00 | 36.00 | 15,027 | +0.60(+1.69%) |
Feb 07, 2020 | 35.80 | 35.98 | 35.00 | 35.40 | 10,065 | -0.60(-1.67%) |
Feb 06, 2020 | 35.20 | 36.60 | 34.80 | 36.00 | 14,712 | +0.80(+2.27%) |
Feb 05, 2020 | 35.60 | 36.20 | 34.80 | 35.20 | 22,411 | -0.20(-0.56%) |
Feb 04, 2020 | 32.00 | 36.60 | 32.00 | 35.40 | 41,281 | +2.60(+7.93%) |
Feb 03, 2020 | 32.20 | 34.00 | 31.60 | 32.80 | 21,850 | +1.40(+4.46%) |
Jan 31, 2020 | 31.20 | 32.40 | 31.20 | 31.40 | 19,655 | +0.20(+0.64%) |
Jan 30, 2020 | 32.40 | 32.80 | 30.60 | 31.20 | 33,253 | -1.40(-4.29%) |
Jan 29, 2020 | 35.00 | 35.40 | 32.40 | 32.60 | 31,801 | -1.40(-4.12%) |
Jan 28, 2020 | 34.00 | 34.40 | 33.80 | 34.00 | 21,056 | +0.00(+0.00%) |
Jan 27, 2020 | 35.00 | 35.20 | 33.80 | 34.00 | 30,017 | -1.60(-4.49%) |
Jan 24, 2020 | 38.00 | 38.60 | 35.60 | 35.60 | 35,715 | -2.00(-5.32%) |
Jan 23, 2020 | 40.00 | 41.00 | 37.60 | 37.60 | 73,546 | -3.60(-8.74%) |
Jan 22, 2020 | 40.00 | 42.00 | 38.80 | 41.20 | 92,826 | +1.80(+4.57%) |
Jan 21, 2020 | 41.40 | 42.00 | 38.20 | 39.40 | 59,065 | -0.20(-0.51%) |
Jan 17, 2020 | 36.80 | 41.20 | 36.40 | 39.60 | 109,410 | +3.40(+9.39%) |
Jan 16, 2020 | 34.80 | 36.40 | 34.80 | 36.20 | 17,341 | +1.60(+4.62%) |
Jan 15, 2020 | 36.60 | 37.00 | 34.60 | 34.60 | 23,103 | -1.60(-4.42%) |
Jan 14, 2020 | 33.40 | 37.00 | 33.40 | 36.20 | 51,295 | +3.00(+9.04%) |
Jan 13, 2020 | 34.00 | 35.00 | 33.20 | 33.20 | 23,122 | -0.40(-1.19%) |
Jan 10, 2020 | 33.40 | 34.00 | 33.00 | 33.60 | 26,290 | +0.60(+1.82%) |
Jan 09, 2020 | 34.20 | 34.80 | 33.00 | 33.00 | 40,052 | -1.40(-4.07%) |
Jan 08, 2020 | 35.80 | 36.40 | 34.20 | 34.40 | 18,346 | -1.20(-3.37%) |
Jan 07, 2020 | 36.00 | 36.80 | 33.80 | 35.60 | 35,872 | +0.00(+0.00%) |
Jan 06, 2020 | 38.40 | 39.00 | 35.40 | 35.60 | 34,404 | -2.80(-7.29%) |
Jan 03, 2020 | 39.60 | 40.20 | 37.20 | 38.40 | 38,570 | -1.20(-3.03%) |
Jan 02, 2020 | 39.60 | 51.60 | 37.00 | 39.60 | 260,098 | +4.20(+11.86%) |
Dec 31, 2019 | 34.00 | 36.20 | 33.80 | 35.40 | 35,050 | +0.60(+1.72%) |
Dec 30, 2019 | 35.60 | 35.60 | 33.80 | 34.80 | 27,064 | -0.80(-2.25%) |
Dec 27, 2019 | 37.00 | 37.80 | 34.40 | 35.60 | 33,920 | -2.00(-5.32%) |
Dec 26, 2019 | 36.60 | 38.00 | 36.40 | 37.60 | 22,904 | +0.80(+2.17%) |
Dec 24, 2019 | 36.60 | 37.40 | 34.80 | 36.80 | 17,215 | +0.60(+1.66%) |
Dec 23, 2019 | 35.20 | 36.70 | 34.40 | 36.20 | 37,607 | +1.60(+4.62%) |
Dec 20, 2019 | 34.60 | 35.20 | 33.20 | 34.60 | 30,250 | +0.20(+0.58%) |
Dec 19, 2019 | 37.20 | 37.80 | 34.30 | 34.40 | 41,255 | -3.20(-8.51%) |
Dec 18, 2019 | 38.00 | 38.00 | 37.00 | 37.60 | 16,240 | -0.20(-0.53%) |
Dec 17, 2019 | 37.00 | 38.20 | 37.00 | 37.80 | 21,335 | +0.80(+2.16%) |
Dec 16, 2019 | 39.60 | 40.20 | 36.00 | 37.00 | 32,084 | -3.00(-7.50%) |
Dec 13, 2019 | 40.40 | 40.60 | 39.40 | 40.00 | 25,275 | +0.00(+0.00%) |
Dec 12, 2019 | 39.00 | 40.00 | 38.80 | 40.00 | 18,581 | +0.80(+2.04%) |
Dec 11, 2019 | 39.20 | 40.00 | 38.60 | 39.20 | 15,991 | +0.60(+1.55%) |
Dec 10, 2019 | 41.20 | 41.59 | 38.40 | 38.60 | 26,719 | -1.80(-4.46%) |
Dec 09, 2019 | 38.40 | 43.40 | 38.02 | 40.40 | 66,980 | +1.40(+3.59%) |
Dec 06, 2019 | 40.20 | 41.20 | 39.00 | 39.00 | 20,095 | -0.20(-0.51%) |
Dec 05, 2019 | 39.20 | 40.40 | 38.60 | 39.20 | 20,107 | +0.00(+0.00%) |
Dec 04, 2019 | 38.60 | 40.00 | 38.40 | 39.20 | 17,376 | +0.60(+1.55%) |
Dec 03, 2019 | 38.20 | 41.40 | 37.70 | 38.60 | 28,368 | -0.40(-1.03%) |