Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.36 | 35.36 | 35.36 | 59 | +0.00(+0.00%) | |
Feb 27, 2020 | 35.00 | 36.59 | 35.00 | 35.36 | 51,446 | -0.76(-2.10%) |
Feb 26, 2020 | 36.46 | 36.49 | 36.12 | 36.12 | 117,037 | -1.64(-4.34%) |
Feb 25, 2020 | 35.38 | 37.76 | 35.38 | 37.76 | 113,067 | +0.64(+1.74%) |
Feb 24, 2020 | 37.12 | 37.12 | 37.12 | 181 | +0.00(+0.00%) | |
Feb 20, 2020 | 37.12 | 37.12 | 37.12 | 0 | -1.64(-4.24%) | |
Feb 19, 2020 | 38.76 | 38.76 | 38.76 | 116 | +0.00(+0.00%) | |
Feb 18, 2020 | 38.76 | 38.76 | 37.99 | 38.76 | 412 | -0.31(-0.80%) |
Feb 14, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 75,000 | +0.10(+0.26%) |
Feb 13, 2020 | 38.91 | 38.97 | 38.91 | 38.97 | 25,545 | -1.48(-3.66%) |
Feb 12, 2020 | 38.75 | 40.45 | 38.75 | 40.45 | 836 | +0.19(+0.47%) |
Feb 11, 2020 | 40.26 | 40.26 | 40.26 | 10 | +0.00(+0.00%) | |
Feb 10, 2020 | 40.26 | 40.26 | 40.26 | 40.26 | 213 | -0.11(-0.27%) |
Feb 07, 2020 | 41.34 | 41.34 | 40.37 | 40.37 | 1,300 | -0.42(-1.03%) |
Feb 06, 2020 | 40.49 | 40.79 | 40.45 | 40.79 | 318,006 | +0.96(+2.41%) |
Feb 05, 2020 | 39.80 | 40.51 | 39.78 | 39.83 | 134,356 | +0.83(+2.13%) |
Feb 04, 2020 | 39.82 | 40.20 | 39.00 | 39.00 | 930 | +0.93(+2.44%) |
Feb 03, 2020 | 38.30 | 38.30 | 38.05 | 38.07 | 6,332 | -0.63(-1.63%) |
Jan 31, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 1,000 | -0.37(-0.95%) |
Jan 30, 2020 | 39.07 | 39.07 | 39.07 | 19 | +0.00(+0.00%) | |
Jan 29, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 50,326 | +0.37(+0.96%) |
Jan 28, 2020 | 39.39 | 39.39 | 38.50 | 38.70 | 100,058 | -0.71(-1.80%) |
Jan 27, 2020 | 39.41 | 39.41 | 39.41 | 39.41 | 109,676 | +0.27(+0.69%) |
Jan 24, 2020 | 39.78 | 39.78 | 39.14 | 39.14 | 80,600 | -0.85(-2.13%) |
Jan 23, 2020 | 39.27 | 39.99 | 39.21 | 39.99 | 105,467 | +0.19(+0.48%) |
Jan 22, 2020 | 39.80 | 39.80 | 39.80 | 61 | +0.00(+0.00%) | |
Jan 21, 2020 | 39.80 | 39.80 | 39.80 | 39.80 | 375 | -0.14(-0.35%) |
Jan 17, 2020 | 40.10 | 40.14 | 39.94 | 39.94 | 700 | +0.19(+0.48%) |
Jan 16, 2020 | 39.75 | 39.75 | 39.75 | 60 | +0.00(+0.00%) | |
Jan 15, 2020 | 39.86 | 39.86 | 39.75 | 39.75 | 953 | -0.02(-0.05%) |
Jan 14, 2020 | 39.76 | 39.80 | 39.76 | 39.77 | 1,833 | +0.02(+0.05%) |
Jan 13, 2020 | 39.75 | 39.75 | 39.75 | 39.75 | 197 | +0.60(+1.53%) |
Jan 10, 2020 | 39.15 | 39.15 | 39.15 | 124 | +0.00(+0.00%) | |
Jan 09, 2020 | 39.15 | 39.15 | 39.15 | 39.15 | 1,767 | +0.18(+0.46%) |
Jan 08, 2020 | 40.46 | 40.46 | 38.97 | 38.97 | 1,081 | -0.63(-1.60%) |
Jan 07, 2020 | 39.60 | 39.60 | 39.60 | 5 | +0.00(+0.00%) | |
Jan 06, 2020 | 39.60 | 39.60 | 39.60 | 100 | +0.00(+0.00%) | |
Jan 03, 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 100 | -0.05(-0.12%) |
Jan 02, 2020 | 39.65 | 39.65 | 39.65 | 39.65 | 109 | +0.00(+0.00%) |
Dec 31, 2019 | 39.65 | 39.65 | 39.65 | 145 | +0.00(+0.00%) | |
Dec 30, 2019 | 38.90 | 39.65 | 38.90 | 39.65 | 1,322 | +0.09(+0.23%) |
Dec 26, 2019 | 39.56 | 39.56 | 39.56 | 0 | -0.41(-1.02%) | |
Dec 24, 2019 | 39.04 | 39.04 | 39.97 | 400 | +0.93(+2.39%) | |
Dec 23, 2019 | 39.79 | 39.85 | 38.84 | 39.04 | 74,325 | -0.86(-2.17%) |
Dec 20, 2019 | 39.90 | 39.90 | 39.90 | 39.90 | 1,200 | -0.80(-1.95%) |
Dec 19, 2019 | 40.70 | 41.09 | 40.70 | 40.70 | 9,185 | -0.39(-0.96%) |
Dec 18, 2019 | 41.09 | 41.09 | 41.09 | 20 | +0.00(+0.00%) | |
Dec 17, 2019 | 40.88 | 41.09 | 40.50 | 41.09 | 815 | +0.74(+1.83%) |
Dec 16, 2019 | 39.75 | 40.35 | 39.75 | 40.35 | 5,264 | -0.85(-2.06%) |
Dec 13, 2019 | 40.00 | 41.20 | 40.00 | 41.20 | 400 | +0.87(+2.16%) |
Dec 12, 2019 | 40.33 | 40.33 | 40.33 | 92 | +0.00(+0.00%) | |
Dec 11, 2019 | 40.33 | 40.33 | 40.33 | 40.33 | 23,539 | -0.06(-0.15%) |
Dec 10, 2019 | 40.39 | 40.39 | 40.39 | 40.39 | 8,929 | +0.19(+0.47%) |
Dec 09, 2019 | 40.25 | 40.25 | 40.20 | 40.20 | 2,710 | -0.55(-1.35%) |
Dec 06, 2019 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | +0.75(+1.88%) |
Dec 05, 2019 | 40.20 | 40.51 | 40.00 | 40.00 | 1,878 | -0.68(-1.67%) |
Dec 04, 2019 | 40.68 | 40.68 | 40.68 | 1 | +0.00(+0.00%) | |
Dec 03, 2019 | 40.68 | 40.68 | 40.68 | 112,064 | +0.00(+0.00%) |