Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.43 | 40.07 | 37.43 | 40.07 | 10,885 | +2.73(+7.30%) |
Feb 27, 2020 | 37.76 | 38.19 | 37.34 | 37.34 | 8,348 | -1.61(-4.13%) |
Feb 26, 2020 | 37.41 | 39.45 | 37.13 | 38.95 | 9,794 | +0.97(+2.56%) |
Feb 25, 2020 | 38.79 | 39.73 | 36.99 | 37.98 | 18,253 | -0.46(-1.19%) |
Feb 24, 2020 | 41.36 | 41.46 | 38.23 | 38.44 | 26,343 | -3.90(-9.20%) |
Feb 21, 2020 | 43.43 | 44.11 | 41.97 | 42.33 | 13,658 | -1.25(-2.86%) |
Feb 20, 2020 | 43.04 | 44.31 | 42.34 | 43.58 | 11,489 | +0.93(+2.17%) |
Feb 19, 2020 | 41.95 | 43.73 | 41.95 | 42.65 | 10,200 | +0.80(+1.91%) |
Feb 18, 2020 | 42.52 | 43.33 | 41.85 | 41.85 | 10,104 | -0.46(-1.08%) |
Feb 14, 2020 | 41.06 | 43.14 | 41.06 | 42.31 | 18,587 | +0.72(+1.73%) |
Feb 13, 2020 | 41.89 | 42.85 | 41.20 | 41.59 | 16,566 | +0.00(+0.00%) |
Feb 12, 2020 | 41.21 | 42.74 | 41.01 | 41.59 | 18,117 | +0.16(+0.38%) |
Feb 11, 2020 | 40.76 | 42.26 | 40.70 | 41.43 | 11,390 | +1.39(+3.48%) |
Feb 10, 2020 | 40.61 | 41.61 | 40.01 | 40.04 | 12,683 | -0.17(-0.41%) |
Feb 07, 2020 | 42.55 | 43.00 | 40.21 | 40.21 | 12,836 | -2.37(-5.56%) |
Feb 06, 2020 | 42.79 | 44.24 | 42.45 | 42.57 | 20,240 | -0.17(-0.39%) |
Feb 05, 2020 | 41.05 | 43.14 | 40.64 | 42.74 | 15,591 | +2.04(+5.00%) |
Feb 04, 2020 | 41.38 | 42.16 | 40.70 | 40.70 | 16,688 | -0.47(-1.14%) |
Feb 03, 2020 | 41.21 | 42.27 | 40.92 | 41.17 | 11,148 | +0.50(+1.22%) |
Jan 31, 2020 | 41.19 | 41.61 | 40.11 | 40.67 | 20,846 | -0.99(-2.38%) |
Jan 30, 2020 | 41.01 | 42.55 | 40.64 | 41.67 | 22,476 | +1.30(+3.21%) |
Jan 29, 2020 | 42.54 | 42.54 | 40.02 | 40.37 | 15,717 | -2.36(-5.51%) |
Jan 28, 2020 | 42.21 | 43.82 | 41.91 | 42.73 | 12,008 | +0.12(+0.27%) |
Jan 27, 2020 | 41.39 | 47.27 | 41.39 | 42.61 | 28,831 | +1.37(+3.33%) |
Jan 24, 2020 | 46.10 | 46.53 | 41.19 | 41.24 | 30,807 | -4.86(-10.54%) |
Jan 23, 2020 | 55.97 | 55.97 | 45.73 | 46.10 | 26,775 | -9.62(-17.27%) |
Jan 22, 2020 | 63.20 | 63.20 | 54.53 | 55.72 | 31,530 | -6.19(-10.00%) |
Jan 21, 2020 | 49.38 | 63.74 | 49.22 | 61.91 | 43,819 | +12.17(+24.47%) |
Jan 17, 2020 | 49.86 | 51.22 | 48.84 | 49.74 | 21,976 | +0.65(+1.33%) |
Jan 16, 2020 | 46.90 | 51.43 | 46.87 | 49.09 | 10,497 | +1.94(+4.11%) |
Jan 15, 2020 | 47.03 | 47.23 | 45.82 | 47.15 | 21,998 | +0.63(+1.36%) |
Jan 14, 2020 | 42.03 | 46.53 | 41.90 | 46.52 | 13,367 | +4.88(+11.72%) |
Jan 13, 2020 | 38.22 | 41.64 | 38.22 | 41.64 | 23,616 | +3.17(+8.25%) |
Jan 10, 2020 | 38.48 | 38.48 | 38.07 | 38.46 | 5,134 | -0.24(-0.63%) |
Jan 09, 2020 | 38.79 | 38.79 | 38.71 | 38.71 | 1,818 | -0.04(-0.10%) |
Jan 08, 2020 | 37.87 | 38.75 | 37.55 | 38.75 | 6,562 | +0.61(+1.61%) |
Jan 07, 2020 | 38.50 | 38.63 | 37.58 | 38.13 | 6,400 | -0.61(-1.58%) |
Jan 06, 2020 | 37.48 | 38.75 | 37.48 | 38.75 | 3,340 | +0.28(+0.73%) |
Jan 03, 2020 | 38.27 | 38.74 | 37.94 | 38.46 | 2,567 | +0.01(+0.03%) |
Jan 02, 2020 | 38.14 | 38.70 | 38.05 | 38.45 | 2,509 | +0.28(+0.74%) |
Dec 31, 2019 | 38.33 | 38.36 | 38.02 | 38.17 | 4,210 | -0.09(-0.23%) |
Dec 30, 2019 | 38.57 | 38.71 | 38.04 | 38.26 | 8,179 | -0.43(-1.11%) |
Dec 27, 2019 | 38.17 | 38.69 | 38.17 | 38.69 | 3,080 | +0.42(+1.09%) |
Dec 26, 2019 | 37.83 | 38.57 | 37.83 | 38.27 | 6,586 | +0.84(+2.24%) |
Dec 24, 2019 | 37.58 | 37.87 | 37.43 | 37.43 | 1,643 | -0.15(-0.39%) |
Dec 23, 2019 | 37.60 | 38.19 | 37.54 | 37.58 | 17,050 | -0.02(-0.05%) |
Dec 20, 2019 | 37.93 | 37.93 | 37.18 | 37.60 | 17,811 | -0.14(-0.36%) |
Dec 19, 2019 | 36.67 | 37.73 | 36.61 | 37.73 | 15,640 | +1.31(+3.60%) |
Dec 18, 2019 | 35.62 | 36.77 | 35.36 | 36.42 | 17,672 | +0.68(+1.90%) |
Dec 17, 2019 | 35.43 | 35.74 | 35.04 | 35.74 | 11,210 | +0.35(+0.99%) |
Dec 16, 2019 | 34.40 | 35.58 | 34.40 | 35.39 | 23,169 | +0.85(+2.47%) |
Dec 13, 2019 | 35.30 | 35.36 | 34.02 | 34.54 | 8,030 | -0.58(-1.66%) |
Dec 12, 2019 | 35.72 | 35.72 | 35.12 | 35.12 | 4,017 | -0.30(-0.85%) |
Dec 11, 2019 | 34.87 | 35.53 | 34.87 | 35.42 | 2,285 | +0.52(+1.50%) |
Dec 10, 2019 | 34.15 | 34.98 | 34.15 | 34.90 | 6,534 | -0.07(-0.19%) |
Dec 09, 2019 | 35.24 | 35.31 | 34.63 | 34.97 | 3,244 | -0.13(-0.36%) |
Dec 06, 2019 | 35.54 | 35.54 | 34.98 | 35.09 | 5,559 | -0.54(-1.53%) |
Dec 05, 2019 | 33.24 | 35.73 | 33.24 | 35.64 | 4,142 | +0.65(+1.86%) |
Dec 04, 2019 | 35.49 | 35.49 | 34.57 | 34.98 | 9,047 | -0.47(-1.32%) |
Dec 03, 2019 | 34.50 | 35.45 | 34.50 | 35.45 | 2,979 | +0.22(+0.63%) |