Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.59 | 29.42 | 28.56 | 29.29 | 129,400 | -0.61(-2.04%) |
Feb 27, 2020 | 29.14 | 29.90 | 29.09 | 29.90 | 33,890 | +0.76(+2.60%) |
Feb 26, 2020 | 29.14 | 29.14 | 29.14 | 35 | +0.00(+0.00%) | |
Feb 25, 2020 | 29.14 | 29.14 | 29.14 | 29.14 | 207 | -0.23(-0.77%) |
Feb 24, 2020 | 29.37 | 29.37 | 29.37 | 29.37 | 213 | -1.40(-4.54%) |
Feb 21, 2020 | 30.77 | 30.77 | 30.77 | 110 | +0.00(+0.00%) | |
Feb 20, 2020 | 30.77 | 30.77 | 30.77 | 30.77 | 603 | -0.87(-2.75%) |
Feb 19, 2020 | 31.63 | 31.65 | 31.63 | 31.63 | 7,640 | -1.22(-3.72%) |
Feb 18, 2020 | 32.86 | 32.86 | 32.86 | 92 | +0.00(+0.00%) | |
Feb 14, 2020 | 32.86 | 32.86 | 32.86 | 32.86 | 100 | -0.07(-0.23%) |
Feb 12, 2020 | 32.93 | 32.93 | 32.93 | 0 | -0.19(-0.57%) | |
Feb 11, 2020 | 33.12 | 33.12 | 33.12 | 33.12 | 100 | -0.36(-1.07%) |
Feb 10, 2020 | 33.34 | 33.48 | 33.34 | 33.48 | 753 | +0.18(+0.53%) |
Feb 07, 2020 | 33.30 | 33.30 | 33.30 | 33.30 | 100 | +0.00(+0.00%) |
Feb 06, 2020 | 33.30 | 33.30 | 33.30 | 33.30 | 100 | -0.56(-1.65%) |
Feb 04, 2020 | 33.86 | 33.86 | 33.86 | 0 | -0.13(-0.39%) | |
Feb 03, 2020 | 33.99 | 33.99 | 33.99 | 748 | +0.00(+0.00%) | |
Jan 31, 2020 | 33.95 | 33.99 | 33.81 | 33.99 | 2,100 | -1.71(-4.79%) |
Jan 30, 2020 | 35.70 | 35.70 | 35.70 | 2 | +0.00(+0.00%) | |
Jan 29, 2020 | 35.69 | 35.70 | 35.69 | 35.70 | 2,354 | +0.84(+2.42%) |
Jan 27, 2020 | 34.86 | 34.86 | 34.86 | 0 | -0.89(-2.50%) | |
Jan 24, 2020 | 35.89 | 35.89 | 35.75 | 35.75 | 500 | +0.42(+1.19%) |
Jan 22, 2020 | 35.33 | 35.33 | 35.33 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 35.07 | 35.33 | 35.07 | 35.33 | 1,010 | +0.36(+1.04%) |
Jan 17, 2020 | 34.97 | 34.97 | 34.97 | 14 | +0.00(+0.00%) | |
Jan 16, 2020 | 34.56 | 34.97 | 34.56 | 34.97 | 624 | +0.78(+2.27%) |
Jan 15, 2020 | 34.19 | 34.19 | 34.19 | 34.19 | 320 | -0.16(-0.46%) |
Jan 14, 2020 | 34.40 | 34.40 | 34.35 | 12,444 | -0.05(-0.14%) | |
Jan 13, 2020 | 34.40 | 34.40 | 34.35 | 34.40 | 6,054 | +4.35(+14.46%) |
Jan 08, 2020 | 30.05 | 30.05 | 30.05 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 30.05 | 30.05 | 30.05 | 0 | -4.49(-13.00%) | |
Jan 03, 2020 | 34.54 | 34.54 | 34.54 | 20 | +0.00(+0.00%) | |
Jan 02, 2020 | 34.54 | 34.54 | 34.54 | 34.54 | 120 | +0.39(+1.14%) |
Dec 30, 2019 | 34.15 | 34.15 | 34.15 | 0 | -0.20(-0.58%) | |
Dec 27, 2019 | 34.05 | 34.35 | 34.05 | 34.35 | 1,400 | +0.76(+2.27%) |
Dec 26, 2019 | 33.59 | 33.59 | 33.59 | 34 | +0.00(+0.00%) | |
Dec 24, 2019 | 33.59 | 33.59 | 33.59 | 33.59 | 200 | -0.06(-0.19%) |
Dec 23, 2019 | 33.65 | 33.65 | 33.65 | 33.65 | 300 | +0.05(+0.15%) |
Dec 20, 2019 | 33.60 | 33.60 | 33.60 | 33.60 | 1,400 | -0.00(-0.01%) |
Dec 19, 2019 | 33.60 | 33.60 | 33.60 | 496 | +0.00(+0.00%) | |
Dec 18, 2019 | 33.60 | 33.60 | 33.60 | 30 | +0.00(+0.00%) | |
Dec 17, 2019 | 33.80 | 33.80 | 33.60 | 33.60 | 469 | -0.59(-1.74%) |
Dec 16, 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 467 | +0.23(+0.68%) |
Dec 13, 2019 | 33.97 | 33.97 | 33.97 | 33.97 | 100 | +0.27(+0.79%) |
Dec 12, 2019 | 33.70 | 33.70 | 33.37 | 33.70 | 280 | +0.51(+1.52%) |
Dec 11, 2019 | 32.99 | 33.20 | 32.99 | 33.20 | 701 | -1.37(-3.95%) |
Dec 10, 2019 | 34.56 | 34.56 | 34.56 | 5 | +0.00(+0.00%) | |
Dec 09, 2019 | 34.56 | 34.56 | 34.56 | 34.56 | 7,028 | +0.02(+0.06%) |
Dec 06, 2019 | 34.72 | 34.72 | 34.54 | 34.54 | 9,900 | +0.87(+2.57%) |
Dec 05, 2019 | 33.67 | 33.67 | 33.67 | 33.67 | 2,586 | -1.17(-3.36%) |
Dec 04, 2019 | 34.89 | 35.03 | 34.84 | 34.84 | 105,165 | -2.11(-5.70%) |