Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.40 | 31.40 | 29.00 | 30.36 | 545 | -0.44(-1.42%) |
Feb 27, 2020 | 32.20 | 33.80 | 28.80 | 30.80 | 2,997 | -2.60(-7.78%) |
Feb 26, 2020 | 32.80 | 34.80 | 32.36 | 33.40 | 2,367 | +0.18(+0.54%) |
Feb 25, 2020 | 36.00 | 36.00 | 33.22 | 33.22 | 438 | -2.78(-7.72%) |
Feb 24, 2020 | 36.00 | 38.40 | 34.80 | 36.00 | 24,361 | +2.40(+7.14%) |
Feb 21, 2020 | 29.20 | 34.60 | 29.20 | 33.60 | 12,765 | +3.40(+11.26%) |
Feb 20, 2020 | 28.40 | 30.40 | 27.60 | 30.20 | 552 | +0.60(+2.03%) |
Feb 19, 2020 | 28.79 | 29.60 | 28.42 | 29.60 | 68 | +0.00(+0.00%) |
Feb 18, 2020 | 29.21 | 29.80 | 29.10 | 29.60 | 51 | -1.00(-3.27%) |
Feb 14, 2020 | 29.00 | 30.60 | 28.54 | 30.60 | 750 | +0.80(+2.68%) |
Feb 13, 2020 | 29.60 | 29.80 | 29.00 | 29.80 | 1,037 | +0.20(+0.68%) |
Feb 12, 2020 | 28.80 | 29.60 | 26.00 | 29.60 | 4,173 | +2.40(+8.82%) |
Feb 11, 2020 | 27.60 | 30.80 | 26.00 | 27.20 | 3,649 | -1.20(-4.23%) |
Feb 10, 2020 | 30.03 | 30.03 | 28.00 | 28.40 | 2,326 | -0.60(-2.07%) |
Feb 07, 2020 | 30.20 | 31.00 | 28.60 | 29.00 | 1,685 | -0.80(-2.68%) |
Feb 06, 2020 | 31.20 | 32.28 | 29.80 | 29.80 | 724 | -0.20(-0.67%) |
Feb 05, 2020 | 29.20 | 30.60 | 27.80 | 30.00 | 962 | +0.60(+2.04%) |
Feb 04, 2020 | 31.60 | 31.60 | 29.40 | 29.40 | 1,803 | -2.20(-6.96%) |
Feb 03, 2020 | 28.20 | 33.40 | 27.40 | 31.60 | 4,099 | +7.00(+28.46%) |
Jan 31, 2020 | 30.20 | 30.60 | 23.60 | 24.60 | 2,500 | -5.00(-16.89%) |
Jan 30, 2020 | 31.00 | 31.04 | 29.40 | 29.60 | 998 | -1.40(-4.52%) |
Jan 29, 2020 | 31.60 | 32.00 | 31.00 | 31.00 | 148 | -1.20(-3.73%) |
Jan 28, 2020 | 32.60 | 32.60 | 31.60 | 32.20 | 114 | +0.20(+0.63%) |
Jan 27, 2020 | 31.40 | 32.60 | 30.60 | 32.00 | 719 | -0.40(-1.23%) |
Jan 24, 2020 | 32.00 | 32.60 | 31.40 | 32.40 | 80 | +0.40(+1.25%) |
Jan 23, 2020 | 32.80 | 32.80 | 31.60 | 32.00 | 1,999 | -2.00(-5.88%) |
Jan 22, 2020 | 34.20 | 34.57 | 33.40 | 34.00 | 275 | -0.20(-0.58%) |
Jan 21, 2020 | 33.00 | 34.60 | 33.00 | 34.20 | 1,123 | -1.00(-2.84%) |
Jan 17, 2020 | 36.20 | 37.20 | 35.20 | 35.20 | 725 | +0.20(+0.57%) |
Jan 16, 2020 | 37.40 | 39.39 | 34.23 | 35.00 | 17,934 | +1.40(+4.17%) |
Jan 15, 2020 | 32.84 | 34.17 | 32.46 | 33.60 | 1,472 | +1.14(+3.51%) |
Jan 14, 2020 | 31.70 | 32.46 | 30.75 | 32.46 | 356 | +2.47(+8.23%) |
Jan 13, 2020 | 30.94 | 30.94 | 29.99 | 29.99 | 943 | -0.76(-2.47%) |
Jan 10, 2020 | 31.13 | 31.32 | 30.75 | 30.75 | 568 | +0.38(+1.25%) |
Jan 09, 2020 | 31.51 | 31.70 | 29.61 | 30.37 | 2,470 | -0.19(-0.62%) |
Jan 08, 2020 | 31.89 | 31.89 | 30.56 | 30.56 | 713 | -0.95(-3.01%) |
Jan 07, 2020 | 31.51 | 31.89 | 30.56 | 31.51 | 379 | -1.33(-4.05%) |
Jan 06, 2020 | 32.46 | 32.84 | 32.08 | 32.84 | 26 | +0.00(+0.00%) |
Jan 03, 2020 | 32.47 | 33.03 | 32.38 | 32.84 | 36 | +0.95(+2.98%) |
Jan 02, 2020 | 30.94 | 31.89 | 30.94 | 31.89 | 39 | +1.52(+5.00%) |
Dec 31, 2019 | 31.13 | 32.08 | 30.37 | 30.37 | 1,770 | +0.57(+1.91%) |
Dec 30, 2019 | 32.46 | 32.84 | 29.80 | 29.80 | 3,560 | -3.42(-10.29%) |
Dec 27, 2019 | 33.98 | 33.98 | 33.22 | 33.22 | 3,171 | -0.76(-2.23%) |
Dec 26, 2019 | 33.47 | 34.17 | 33.47 | 33.98 | 117 | +0.76(+2.29%) |
Dec 24, 2019 | 34.55 | 34.55 | 33.22 | 33.22 | 553 | -1.33(-3.85%) |
Dec 23, 2019 | 34.55 | 35.12 | 34.17 | 34.55 | 221 | +0.00(+0.00%) |
Dec 20, 2019 | 35.50 | 35.88 | 34.36 | 34.55 | 352 | -0.66(-1.89%) |
Dec 19, 2019 | 35.12 | 35.69 | 35.12 | 35.21 | 58 | +1.04(+3.06%) |
Dec 18, 2019 | 33.41 | 34.36 | 33.41 | 34.17 | 498 | -0.41(-1.17%) |
Dec 17, 2019 | 35.12 | 35.31 | 33.22 | 34.58 | 434 | -1.49(-4.14%) |
Dec 16, 2019 | 36.07 | 36.07 | 36.07 | 36.07 | 27 | +0.19(+0.53%) |
Dec 13, 2019 | 36.07 | 36.12 | 35.88 | 35.88 | 63 | +0.57(+1.61%) |
Dec 12, 2019 | 34.93 | 35.69 | 34.55 | 35.31 | 84 | -0.76(-2.11%) |
Dec 11, 2019 | 34.92 | 36.26 | 34.92 | 36.07 | 49 | +1.52(+4.40%) |
Dec 10, 2019 | 34.74 | 34.74 | 34.17 | 34.55 | 116 | -0.19(-0.55%) |
Dec 09, 2019 | 33.82 | 34.74 | 33.82 | 34.74 | 249 | +0.00(+0.00%) |
Dec 06, 2019 | 35.03 | 35.12 | 34.27 | 34.74 | 500 | -1.33(-3.68%) |
Dec 05, 2019 | 35.88 | 36.07 | 35.69 | 36.07 | 47 | +0.19(+0.53%) |
Dec 04, 2019 | 35.50 | 36.07 | 35.50 | 35.88 | 200 | +0.76(+2.16%) |
Dec 03, 2019 | 37.02 | 37.02 | 34.55 | 35.12 | 356 | -1.52(-4.15%) |