Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.40 | 37.01 | 36.00 | 36.80 | 7,045 | -0.40(-1.08%) |
Feb 27, 2020 | 38.00 | 38.20 | 35.40 | 37.20 | 9,316 | -1.00(-2.62%) |
Feb 26, 2020 | 38.00 | 39.00 | 37.40 | 38.20 | 3,893 | +0.00(+0.00%) |
Feb 25, 2020 | 38.80 | 40.60 | 37.40 | 38.20 | 8,018 | -0.40(-1.04%) |
Feb 24, 2020 | 38.80 | 38.80 | 37.00 | 38.60 | 3,429 | -0.80(-2.03%) |
Feb 21, 2020 | 39.20 | 39.80 | 38.42 | 39.40 | 4,735 | -0.40(-1.01%) |
Feb 20, 2020 | 39.40 | 39.80 | 39.20 | 39.80 | 3,916 | +0.00(+0.00%) |
Feb 19, 2020 | 39.60 | 39.80 | 38.80 | 39.80 | 4,987 | +0.40(+1.02%) |
Feb 18, 2020 | 38.80 | 40.60 | 38.20 | 39.40 | 12,948 | +1.00(+2.60%) |
Feb 14, 2020 | 37.00 | 38.40 | 36.80 | 38.40 | 7,655 | +1.20(+3.23%) |
Feb 13, 2020 | 36.60 | 37.40 | 36.60 | 37.20 | 1,908 | +0.00(+0.00%) |
Feb 12, 2020 | 36.80 | 37.80 | 36.20 | 37.20 | 4,261 | +0.20(+0.54%) |
Feb 11, 2020 | 36.00 | 37.58 | 35.80 | 37.00 | 2,236 | +1.00(+2.78%) |
Feb 10, 2020 | 36.40 | 36.60 | 35.80 | 36.00 | 2,208 | +0.00(+0.00%) |
Feb 07, 2020 | 36.60 | 36.80 | 35.80 | 36.00 | 3,690 | -0.20(-0.55%) |
Feb 06, 2020 | 36.40 | 36.80 | 35.80 | 36.20 | 2,382 | +0.00(+0.00%) |
Feb 05, 2020 | 35.80 | 36.80 | 35.60 | 36.20 | 2,936 | +0.60(+1.69%) |
Feb 04, 2020 | 36.60 | 36.60 | 35.00 | 35.60 | 5,995 | +0.00(+0.00%) |
Feb 03, 2020 | 36.00 | 36.80 | 35.00 | 35.60 | 5,304 | -0.40(-1.11%) |
Jan 31, 2020 | 36.00 | 36.80 | 36.00 | 36.00 | 5,735 | -0.20(-0.55%) |
Jan 30, 2020 | 36.20 | 36.80 | 36.20 | 36.20 | 3,949 | -0.40(-1.09%) |
Jan 29, 2020 | 37.20 | 37.81 | 36.40 | 36.60 | 4,644 | -0.40(-1.08%) |
Jan 28, 2020 | 37.40 | 38.20 | 37.00 | 37.00 | 8,153 | -0.40(-1.07%) |
Jan 27, 2020 | 38.20 | 41.00 | 37.20 | 37.40 | 22,440 | +0.40(+1.08%) |
Jan 24, 2020 | 38.40 | 38.40 | 36.00 | 37.00 | 6,825 | -0.40(-1.07%) |
Jan 23, 2020 | 37.80 | 38.40 | 37.00 | 37.40 | 2,242 | -0.20(-0.53%) |
Jan 22, 2020 | 38.40 | 38.60 | 37.60 | 37.60 | 3,383 | -0.80(-2.08%) |
Jan 21, 2020 | 38.00 | 39.60 | 37.60 | 38.40 | 7,550 | -0.40(-1.03%) |
Jan 17, 2020 | 38.60 | 39.33 | 38.20 | 38.80 | 7,150 | +0.20(+0.52%) |
Jan 16, 2020 | 37.40 | 38.80 | 37.40 | 38.60 | 9,949 | +1.20(+3.21%) |
Jan 15, 2020 | 38.20 | 38.40 | 36.62 | 37.40 | 9,357 | -1.00(-2.60%) |
Jan 14, 2020 | 39.80 | 40.40 | 37.00 | 38.40 | 12,805 | -1.60(-4.00%) |
Jan 13, 2020 | 43.20 | 44.00 | 38.60 | 40.00 | 32,788 | -3.20(-7.41%) |
Jan 10, 2020 | 44.00 | 47.00 | 35.80 | 43.20 | 194,190 | +8.60(+24.86%) |
Jan 09, 2020 | 35.80 | 35.80 | 34.60 | 34.60 | 13,037 | -0.80(-2.26%) |
Jan 08, 2020 | 35.20 | 35.80 | 34.80 | 35.40 | 13,485 | +0.60(+1.72%) |
Jan 07, 2020 | 34.40 | 35.80 | 34.00 | 34.80 | 35,150 | +0.80(+2.35%) |
Jan 06, 2020 | 34.00 | 34.60 | 33.80 | 34.00 | 8,045 | -0.20(-0.58%) |
Jan 03, 2020 | 35.00 | 35.20 | 34.00 | 34.20 | 6,025 | -0.60(-1.72%) |
Jan 02, 2020 | 34.60 | 36.00 | 34.60 | 34.80 | 10,695 | -0.20(-0.57%) |
Dec 31, 2019 | 34.20 | 35.70 | 34.00 | 35.00 | 13,190 | +0.80(+2.34%) |
Dec 30, 2019 | 34.40 | 34.60 | 34.00 | 34.20 | 7,655 | -0.20(-0.58%) |
Dec 27, 2019 | 34.20 | 34.80 | 34.20 | 34.40 | 12,660 | -0.40(-1.15%) |
Dec 26, 2019 | 34.60 | 35.00 | 33.80 | 34.80 | 19,200 | -0.20(-0.57%) |
Dec 24, 2019 | 35.60 | 35.60 | 34.40 | 35.00 | 7,485 | +0.20(+0.57%) |
Dec 23, 2019 | 35.40 | 37.40 | 34.60 | 34.80 | 20,337 | -0.60(-1.69%) |
Dec 20, 2019 | 34.80 | 36.40 | 34.80 | 35.40 | 15,155 | +0.60(+1.72%) |
Dec 19, 2019 | 35.40 | 36.20 | 34.80 | 34.80 | 11,514 | -1.20(-3.33%) |
Dec 18, 2019 | 35.40 | 36.20 | 35.40 | 36.00 | 5,140 | +0.20(+0.56%) |
Dec 17, 2019 | 36.60 | 36.80 | 35.40 | 35.80 | 8,329 | -0.20(-0.56%) |
Dec 16, 2019 | 37.80 | 38.80 | 36.00 | 36.00 | 10,138 | -1.80(-4.76%) |
Dec 13, 2019 | 37.60 | 38.20 | 37.00 | 37.80 | 9,805 | +0.60(+1.61%) |
Dec 12, 2019 | 38.00 | 38.40 | 37.20 | 37.20 | 11,486 | -1.40(-3.63%) |
Dec 11, 2019 | 39.20 | 39.20 | 37.50 | 38.60 | 5,963 | +0.20(+0.52%) |
Dec 10, 2019 | 38.60 | 39.00 | 37.40 | 38.40 | 6,384 | +0.20(+0.52%) |
Dec 09, 2019 | 39.00 | 40.00 | 37.60 | 38.20 | 8,336 | -1.40(-3.54%) |
Dec 06, 2019 | 40.00 | 40.64 | 39.05 | 39.60 | 7,160 | +0.00(+0.00%) |
Dec 05, 2019 | 38.00 | 39.80 | 38.00 | 39.60 | 8,364 | +0.60(+1.54%) |
Dec 04, 2019 | 40.20 | 40.20 | 37.20 | 39.00 | 16,914 | -0.20(-0.51%) |
Dec 03, 2019 | 41.00 | 42.00 | 37.20 | 39.20 | 41,644 | -4.00(-9.26%) |