Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.25 | 21.37 | 19.25 | 20.00 | 20,084 | -1.53(-7.10%) |
Feb 27, 2020 | 22.25 | 22.31 | 20.00 | 21.53 | 14,152 | -0.72(-3.25%) |
Feb 26, 2020 | 23.75 | 23.75 | 22.00 | 22.25 | 11,779 | -0.75(-3.26%) |
Feb 25, 2020 | 23.25 | 24.25 | 22.75 | 23.00 | 7,808 | -0.75(-3.14%) |
Feb 24, 2020 | 24.25 | 25.00 | 23.00 | 23.75 | 12,993 | -1.00(-4.06%) |
Feb 21, 2020 | 24.75 | 25.75 | 24.00 | 24.75 | 25,380 | -0.75(-2.94%) |
Feb 20, 2020 | 25.75 | 27.00 | 24.75 | 25.50 | 85,712 | -8.50(-25.00%) |
Feb 19, 2020 | 32.25 | 34.50 | 30.75 | 34.00 | 11,670 | +1.25(+3.82%) |
Feb 18, 2020 | 29.75 | 33.75 | 29.00 | 32.75 | 13,941 | +3.25(+11.02%) |
Feb 14, 2020 | 29.00 | 30.00 | 29.00 | 29.50 | 2,392 | +0.25(+0.85%) |
Feb 13, 2020 | 29.50 | 29.75 | 28.50 | 29.25 | 4,083 | -0.25(-0.85%) |
Feb 12, 2020 | 29.75 | 30.25 | 28.75 | 29.50 | 3,606 | +0.50(+1.72%) |
Feb 11, 2020 | 27.00 | 29.50 | 26.80 | 29.00 | 6,082 | +1.00(+3.57%) |
Feb 10, 2020 | 28.50 | 28.50 | 27.51 | 28.00 | 1,951 | -0.50(-1.75%) |
Feb 07, 2020 | 29.25 | 29.25 | 28.00 | 28.50 | 3,012 | +0.50(+1.79%) |
Feb 06, 2020 | 29.25 | 30.50 | 28.00 | 28.00 | 5,506 | -1.25(-4.27%) |
Feb 05, 2020 | 27.50 | 30.00 | 26.75 | 29.25 | 6,311 | +3.25(+12.50%) |
Feb 04, 2020 | 26.00 | 27.00 | 25.50 | 26.00 | 3,734 | +0.00(+0.00%) |
Feb 03, 2020 | 25.75 | 27.25 | 25.75 | 26.00 | 2,023 | -0.62(-2.35%) |
Jan 31, 2020 | 27.50 | 27.86 | 25.25 | 26.62 | 7,600 | -1.12(-4.05%) |
Jan 30, 2020 | 30.00 | 30.00 | 27.50 | 27.75 | 4,550 | -1.75(-5.93%) |
Jan 29, 2020 | 28.75 | 30.50 | 27.75 | 29.50 | 4,812 | +1.50(+5.36%) |
Jan 28, 2020 | 29.50 | 31.25 | 28.25 | 28.00 | 7,275 | -2.00(-6.67%) |
Jan 27, 2020 | 29.75 | 31.00 | 28.75 | 30.00 | 7,904 | -0.25(-0.83%) |
Jan 24, 2020 | 33.75 | 33.75 | 30.25 | 30.25 | 6,456 | -3.00(-9.02%) |
Jan 23, 2020 | 34.50 | 34.50 | 31.62 | 33.25 | 6,574 | -1.25(-3.62%) |
Jan 22, 2020 | 34.50 | 35.75 | 31.25 | 34.50 | 19,879 | -1.50(-4.17%) |
Jan 21, 2020 | 27.75 | 38.50 | 27.75 | 36.00 | 63,784 | +8.75(+32.11%) |
Jan 17, 2020 | 26.25 | 27.50 | 26.25 | 27.25 | 5,048 | +0.50(+1.87%) |
Jan 16, 2020 | 26.25 | 28.00 | 26.25 | 26.75 | 4,321 | +0.00(+0.00%) |
Jan 15, 2020 | 27.25 | 27.25 | 26.00 | 26.75 | 2,784 | +0.25(+0.94%) |
Jan 14, 2020 | 27.00 | 27.00 | 25.25 | 26.50 | 4,773 | +0.11(+0.42%) |
Jan 13, 2020 | 26.75 | 27.75 | 26.25 | 26.39 | 9,664 | +0.39(+1.50%) |
Jan 10, 2020 | 26.00 | 26.00 | 25.25 | 26.00 | 3,912 | +0.75(+2.97%) |
Jan 09, 2020 | 26.50 | 27.50 | 25.12 | 25.25 | 10,727 | -2.50(-9.02%) |
Jan 08, 2020 | 24.75 | 28.75 | 23.62 | 27.75 | 15,850 | +3.50(+14.42%) |
Jan 07, 2020 | 22.00 | 24.62 | 22.00 | 24.25 | 5,142 | +1.22(+5.30%) |
Jan 06, 2020 | 22.50 | 23.40 | 21.50 | 23.04 | 2,929 | +1.04(+4.70%) |
Jan 03, 2020 | 22.00 | 22.75 | 21.25 | 22.00 | 5,716 | -0.04(-0.17%) |
Jan 02, 2020 | 23.00 | 23.41 | 22.00 | 22.04 | 6,855 | -0.71(-3.13%) |
Dec 31, 2019 | 21.75 | 23.88 | 21.75 | 22.75 | 12,556 | -1.00(-4.21%) |
Dec 30, 2019 | 20.75 | 24.00 | 20.00 | 23.75 | 11,042 | +3.24(+15.80%) |
Dec 27, 2019 | 20.02 | 21.00 | 19.96 | 20.51 | 4,016 | +0.14(+0.66%) |
Dec 26, 2019 | 20.25 | 20.62 | 20.00 | 20.38 | 3,050 | -0.20(-1.00%) |
Dec 24, 2019 | 20.50 | 21.25 | 20.00 | 20.58 | 3,364 | +0.08(+0.39%) |
Dec 23, 2019 | 19.98 | 21.23 | 19.69 | 20.50 | 5,737 | +0.52(+2.62%) |
Dec 20, 2019 | 20.00 | 20.24 | 19.00 | 19.98 | 6,824 | -0.27(-1.35%) |
Dec 19, 2019 | 20.25 | 21.00 | 20.00 | 20.25 | 3,797 | +0.25(+1.25%) |
Dec 18, 2019 | 19.50 | 20.62 | 19.50 | 20.00 | 4,612 | +0.71(+3.68%) |
Dec 17, 2019 | 19.88 | 20.25 | 19.00 | 19.29 | 5,398 | -0.21(-1.09%) |
Dec 16, 2019 | 19.40 | 20.50 | 19.25 | 19.50 | 6,128 | -0.50(-2.51%) |
Dec 13, 2019 | 20.25 | 20.75 | 20.00 | 20.00 | 3,816 | -0.31(-1.51%) |
Dec 12, 2019 | 20.00 | 20.94 | 19.98 | 20.31 | 5,773 | +0.30(+1.51%) |
Dec 11, 2019 | 20.38 | 21.00 | 20.00 | 20.01 | 6,763 | -0.64(-3.10%) |
Dec 10, 2019 | 21.25 | 21.25 | 20.25 | 20.65 | 4,043 | -0.58(-2.72%) |
Dec 09, 2019 | 21.97 | 22.22 | 20.25 | 21.23 | 5,787 | -0.15(-0.69%) |
Dec 06, 2019 | 21.75 | 22.22 | 21.25 | 21.38 | 5,232 | -0.38(-1.72%) |
Dec 05, 2019 | 22.25 | 22.25 | 21.69 | 21.75 | 4,396 | -0.09(-0.39%) |
Dec 04, 2019 | 21.75 | 22.29 | 21.50 | 21.84 | 10,278 | +0.09(+0.39%) |
Dec 03, 2019 | 22.50 | 22.50 | 21.75 | 21.75 | 4,565 | -0.62(-2.79%) |