Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.72 | 36.00 | 33.74 | 35.18 | 2,500 | +1.73(+5.17%) |
Feb 27, 2020 | 34.53 | 35.67 | 33.45 | 33.45 | 1,602 | -1.70(-4.83%) |
Feb 26, 2020 | 36.24 | 36.24 | 31.95 | 35.15 | 2,528 | -0.85(-2.36%) |
Feb 25, 2020 | 36.46 | 36.46 | 35.44 | 36.00 | 406 | -0.15(-0.41%) |
Feb 24, 2020 | 36.26 | 36.26 | 36.15 | 36.15 | 2,003 | -0.00(-0.01%) |
Feb 21, 2020 | 36.15 | 36.15 | 36.15 | 36.15 | 100 | +0.14(+0.39%) |
Feb 20, 2020 | 36.01 | 36.01 | 36.01 | 10 | +0.00(+0.00%) | |
Feb 19, 2020 | 35.25 | 36.01 | 35.25 | 36.01 | 2,007 | +0.02(+0.06%) |
Feb 18, 2020 | 35.87 | 36.00 | 35.87 | 35.99 | 1,100 | +0.49(+1.38%) |
Feb 14, 2020 | 35.02 | 35.50 | 35.02 | 35.50 | 900 | +0.30(+0.85%) |
Feb 13, 2020 | 35.78 | 35.78 | 35.00 | 35.20 | 1,606 | -0.06(-0.16%) |
Feb 12, 2020 | 36.00 | 36.17 | 35.00 | 35.26 | 1,583 | +0.09(+0.27%) |
Feb 11, 2020 | 35.25 | 35.25 | 35.16 | 35.16 | 401 | +0.16(+0.46%) |
Feb 10, 2020 | 34.28 | 35.00 | 34.28 | 35.00 | 1,837 | +2.66(+8.21%) |
Feb 07, 2020 | 32.34 | 32.34 | 32.34 | 15 | +0.00(+0.00%) | |
Feb 05, 2020 | 32.34 | 32.34 | 32.34 | 0 | -2.66(-7.59%) | |
Feb 03, 2020 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 35.00 | 35.00 | 35.00 | 112 | +0.00(+0.00%) | |
Jan 30, 2020 | 35.00 | 35.00 | 35.00 | 35.00 | 519 | -1.63(-4.45%) |
Jan 29, 2020 | 36.63 | 36.63 | 36.63 | 1 | +0.00(+0.00%) | |
Jan 23, 2020 | 36.63 | 36.63 | 36.63 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 36.63 | 36.63 | 36.63 | 234 | +0.00(+0.00%) | |
Jan 21, 2020 | 36.63 | 36.63 | 36.63 | 4 | +0.00(+0.00%) | |
Jan 16, 2020 | 36.63 | 36.63 | 36.63 | 0 | +0.30(+0.83%) | |
Jan 15, 2020 | 36.33 | 36.33 | 36.33 | 36.33 | 112 | -0.84(-2.26%) |
Jan 14, 2020 | 37.17 | 37.17 | 37.17 | 167 | +0.00(+0.00%) | |
Jan 13, 2020 | 37.17 | 37.17 | 37.17 | 37.17 | 107 | +0.58(+1.58%) |
Jan 10, 2020 | 37.25 | 37.25 | 36.59 | 36.59 | 700 | -0.84(-2.23%) |
Jan 09, 2020 | 36.49 | 37.43 | 36.49 | 37.43 | 640 | +1.44(+4.00%) |
Jan 08, 2020 | 35.98 | 36.01 | 35.98 | 35.99 | 1,596 | -1.45(-3.87%) |
Jan 07, 2020 | 37.44 | 37.44 | 37.44 | 99 | +0.00(+0.00%) | |
Jan 06, 2020 | 37.44 | 37.44 | 37.44 | 194 | +0.00(+0.00%) | |
Jan 03, 2020 | 37.44 | 37.44 | 37.44 | 37.44 | 300 | -0.01(-0.03%) |
Jan 02, 2020 | 37.50 | 37.50 | 37.45 | 37.45 | 209 | +0.00(+0.00%) |
Dec 31, 2019 | 37.45 | 37.45 | 37.45 | 37.45 | 100 | +0.62(+1.69%) |
Dec 30, 2019 | 37.21 | 37.21 | 35.92 | 36.83 | 1,186 | -0.38(-1.03%) |
Dec 27, 2019 | 37.21 | 37.21 | 37.21 | 37.21 | 200 | -0.13(-0.35%) |
Dec 26, 2019 | 36.75 | 37.34 | 36.39 | 37.34 | 774 | -0.96(-2.50%) |
Dec 23, 2019 | 38.30 | 38.30 | 38.30 | 0 | -0.30(-0.78%) | |
Dec 20, 2019 | 38.60 | 38.60 | 38.60 | 38.60 | 100 | +0.54(+1.42%) |
Dec 19, 2019 | 38.06 | 38.06 | 38.06 | 2 | +0.00(+0.00%) | |
Dec 18, 2019 | 38.06 | 38.06 | 38.06 | 50 | +0.00(+0.00%) | |
Dec 17, 2019 | 38.06 | 38.06 | 38.06 | 38.06 | 281 | +0.16(+0.42%) |
Dec 16, 2019 | 36.79 | 37.90 | 36.79 | 37.90 | 895 | +1.20(+3.26%) |
Dec 13, 2019 | 36.21 | 36.70 | 36.21 | 36.70 | 400 | +0.58(+1.61%) |
Dec 12, 2019 | 36.09 | 36.12 | 36.09 | 36.12 | 392 | +0.11(+0.31%) |
Dec 11, 2019 | 36.01 | 36.01 | 36.01 | 36.01 | 305 | -0.21(-0.58%) |
Dec 10, 2019 | 36.13 | 36.25 | 36.13 | 36.22 | 2,144 | +0.09(+0.24%) |
Dec 09, 2019 | 36.01 | 36.13 | 36.01 | 36.13 | 209 | +0.13(+0.36%) |
Dec 06, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 600 | -0.07(-0.20%) |
Dec 05, 2019 | 36.00 | 36.07 | 36.00 | 36.07 | 566 | +0.25(+0.71%) |
Dec 04, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 228 | -0.28(-0.76%) |