Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.02 | 44.06 | 37.55 | 43.64 | 66,600 | +2.80(+6.86%) |
Feb 27, 2020 | 42.50 | 45.37 | 40.28 | 40.84 | 40,119 | -2.22(-5.16%) |
Feb 26, 2020 | 39.75 | 43.66 | 39.26 | 43.06 | 48,149 | +3.59(+9.10%) |
Feb 25, 2020 | 43.48 | 43.70 | 38.94 | 39.47 | 59,184 | -2.62(-6.22%) |
Feb 24, 2020 | 42.82 | 44.00 | 41.17 | 42.09 | 41,602 | -2.37(-5.33%) |
Feb 21, 2020 | 44.91 | 46.00 | 43.15 | 44.46 | 17,300 | -0.35(-0.78%) |
Feb 20, 2020 | 47.94 | 47.94 | 42.94 | 44.81 | 40,332 | -2.39(-5.06%) |
Feb 19, 2020 | 45.95 | 48.00 | 44.84 | 47.20 | 51,134 | +2.36(+5.26%) |
Feb 18, 2020 | 38.53 | 45.50 | 38.53 | 44.84 | 73,182 | +7.33(+19.54%) |
Feb 14, 2020 | 37.90 | 37.90 | 36.01 | 37.51 | 15,200 | -0.39(-1.03%) |
Feb 13, 2020 | 38.28 | 39.60 | 37.50 | 37.90 | 14,572 | -0.58(-1.51%) |
Feb 12, 2020 | 39.46 | 40.21 | 38.00 | 38.48 | 25,425 | -0.81(-2.06%) |
Feb 11, 2020 | 36.66 | 39.69 | 35.62 | 39.29 | 18,171 | +2.97(+8.18%) |
Feb 10, 2020 | 38.02 | 38.04 | 35.56 | 36.32 | 13,593 | -0.57(-1.55%) |
Feb 07, 2020 | 37.18 | 38.23 | 35.38 | 36.89 | 40,300 | -0.88(-2.33%) |
Feb 06, 2020 | 38.52 | 38.68 | 35.35 | 37.77 | 48,283 | -0.63(-1.64%) |
Feb 05, 2020 | 40.34 | 40.83 | 37.79 | 38.40 | 52,072 | -1.40(-3.52%) |
Feb 04, 2020 | 42.01 | 42.23 | 37.70 | 39.80 | 113,683 | -3.37(-7.81%) |
Feb 03, 2020 | 39.60 | 43.84 | 39.46 | 43.17 | 94,986 | +3.82(+9.71%) |
Jan 31, 2020 | 40.00 | 40.20 | 38.05 | 39.35 | 123,800 | -1.20(-2.96%) |
Jan 30, 2020 | 42.50 | 42.84 | 40.00 | 40.55 | 73,181 | -2.49(-5.79%) |
Jan 29, 2020 | 44.19 | 45.11 | 42.26 | 43.04 | 76,769 | -1.16(-2.62%) |
Jan 28, 2020 | 43.72 | 46.05 | 42.50 | 44.20 | 69,337 | +1.96(+4.64%) |
Jan 27, 2020 | 36.33 | 42.85 | 35.75 | 42.24 | 99,430 | +5.11(+13.76%) |
Jan 24, 2020 | 35.80 | 37.71 | 34.53 | 37.13 | 97,900 | +1.55(+4.36%) |
Jan 23, 2020 | 34.79 | 36.07 | 34.56 | 35.58 | 36,523 | +0.38(+1.08%) |
Jan 22, 2020 | 38.00 | 38.00 | 33.97 | 35.20 | 119,682 | -2.83(-7.44%) |
Jan 21, 2020 | 40.00 | 40.15 | 38.01 | 38.03 | 97,655 | -2.12(-5.28%) |
Jan 17, 2020 | 47.01 | 47.11 | 40.04 | 40.15 | 87,800 | -6.85(-14.57%) |
Jan 16, 2020 | 43.84 | 47.79 | 43.23 | 47.00 | 216,478 | +4.53(+10.67%) |
Jan 15, 2020 | 37.79 | 42.58 | 35.14 | 42.47 | 79,826 | +4.92(+13.10%) |
Jan 14, 2020 | 32.32 | 38.33 | 31.18 | 37.55 | 110,136 | +4.39(+13.24%) |
Jan 13, 2020 | 30.23 | 34.50 | 29.02 | 33.16 | 174,526 | +3.00(+9.95%) |
Jan 10, 2020 | 29.10 | 30.18 | 28.55 | 30.16 | 93,600 | +1.11(+3.82%) |
Jan 09, 2020 | 30.23 | 30.34 | 28.58 | 29.05 | 157,800 | -0.68(-2.29%) |
Jan 08, 2020 | 27.85 | 30.22 | 27.56 | 29.73 | 131,387 | +1.85(+6.64%) |
Jan 07, 2020 | 27.59 | 28.50 | 26.30 | 27.88 | 105,851 | +0.18(+0.65%) |
Jan 06, 2020 | 25.51 | 28.20 | 25.51 | 27.70 | 52,760 | +1.99(+7.74%) |
Jan 03, 2020 | 26.32 | 26.58 | 25.06 | 25.71 | 96,500 | -0.47(-1.80%) |
Jan 02, 2020 | 27.26 | 27.65 | 25.71 | 26.18 | 46,011 | -0.97(-3.57%) |
Dec 31, 2019 | 25.85 | 27.23 | 25.31 | 27.15 | 70,500 | +1.20(+4.62%) |
Dec 30, 2019 | 27.08 | 28.40 | 25.18 | 25.95 | 81,522 | -1.10(-4.07%) |
Dec 27, 2019 | 27.01 | 28.74 | 26.72 | 27.05 | 45,800 | -0.05(-0.18%) |
Dec 26, 2019 | 28.02 | 29.00 | 26.61 | 27.10 | 65,317 | -1.25(-4.41%) |
Dec 24, 2019 | 29.95 | 30.41 | 27.88 | 28.35 | 30,400 | -1.66(-5.53%) |
Dec 23, 2019 | 29.92 | 30.77 | 27.68 | 30.01 | 118,079 | +0.54(+1.83%) |
Dec 20, 2019 | 28.55 | 30.50 | 27.90 | 29.47 | 934,100 | +0.47(+1.62%) |
Dec 19, 2019 | 27.85 | 29.50 | 27.18 | 29.00 | 62,773 | +0.64(+2.26%) |
Dec 18, 2019 | 29.11 | 30.40 | 27.17 | 28.36 | 109,150 | -0.30(-1.05%) |
Dec 17, 2019 | 24.08 | 29.92 | 24.00 | 28.66 | 116,032 | +4.76(+19.92%) |
Dec 16, 2019 | 27.04 | 30.85 | 23.69 | 23.90 | 192,880 | -2.80(-10.49%) |
Dec 13, 2019 | 26.61 | 29.77 | 26.11 | 26.70 | 208,300 | -0.16(-0.60%) |
Dec 12, 2019 | 31.79 | 32.00 | 26.08 | 26.86 | 197,725 | -1.32(-4.68%) |
Dec 11, 2019 | 27.92 | 29.34 | 25.60 | 28.18 | 177,906 | +0.31(+1.11%) |
Dec 10, 2019 | 25.88 | 29.02 | 25.50 | 27.87 | 135,282 | +1.94(+7.48%) |
Dec 09, 2019 | 27.28 | 27.95 | 25.81 | 25.93 | 121,186 | -1.54(-5.61%) |
Dec 06, 2019 | 26.84 | 27.74 | 26.45 | 27.47 | 119,800 | +0.83(+3.12%) |
Dec 05, 2019 | 26.18 | 27.89 | 25.88 | 26.64 | 146,654 | +0.49(+1.87%) |
Dec 04, 2019 | 26.05 | 26.96 | 25.87 | 26.15 | 87,358 | +0.15(+0.58%) |
Dec 03, 2019 | 28.01 | 29.98 | 25.01 | 26.00 | 153,345 | -2.33(-8.22%) |