Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.56 | 26.98 | 26.56 | 26.98 | 35,900 | -0.71(-2.55%) |
Feb 27, 2020 | 27.90 | 27.90 | 27.69 | 27.69 | 4,434 | -0.77(-2.70%) |
Feb 26, 2020 | 28.45 | 28.45 | 28.45 | 28.45 | 4,815 | +0.20(+0.72%) |
Feb 25, 2020 | 28.43 | 28.43 | 28.00 | 28.25 | 3,677 | +0.03(+0.11%) |
Feb 24, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 626 | -1.40(-4.74%) |
Feb 21, 2020 | 29.62 | 29.62 | 29.62 | 4,850 | +0.00(+0.00%) | |
Feb 20, 2020 | 29.63 | 29.63 | 29.62 | 6,317 | -0.01(-0.03%) | |
Feb 18, 2020 | 29.63 | 29.63 | 29.63 | 0 | -0.38(-1.27%) | |
Feb 14, 2020 | 29.70 | 29.70 | 30.02 | 1,321 | +0.32(+1.06%) | |
Feb 13, 2020 | 29.91 | 29.91 | 29.70 | 29.70 | 3,207 | -0.42(-1.38%) |
Feb 12, 2020 | 30.09 | 30.12 | 30.00 | 30.12 | 65,055 | +0.25(+0.85%) |
Feb 11, 2020 | 29.91 | 29.91 | 29.86 | 29.86 | 3,013 | +0.44(+1.50%) |
Feb 10, 2020 | 29.36 | 29.42 | 29.36 | 29.42 | 31,800 | +0.07(+0.22%) |
Feb 07, 2020 | 29.41 | 29.55 | 29.31 | 29.35 | 57,400 | -0.61(-2.02%) |
Feb 06, 2020 | 29.96 | 29.96 | 29.96 | 29.96 | 6,743 | +0.30(+0.99%) |
Feb 05, 2020 | 29.95 | 29.95 | 29.66 | 29.66 | 1,246 | -0.04(-0.12%) |
Feb 04, 2020 | 29.60 | 29.70 | 29.60 | 29.70 | 14,331 | +0.92(+3.21%) |
Feb 03, 2020 | 28.72 | 28.78 | 28.72 | 28.78 | 2,106 | +0.28(+0.97%) |
Jan 31, 2020 | 28.46 | 28.50 | 28.46 | 28.50 | 30,200 | -0.95(-3.23%) |
Jan 30, 2020 | 29.45 | 29.45 | 29.45 | 27,220 | +0.00(+0.00%) | |
Jan 29, 2020 | 29.45 | 29.45 | 29.45 | 35,865 | +0.00(+0.00%) | |
Jan 28, 2020 | 29.19 | 29.45 | 29.19 | 29.45 | 2,356 | +0.26(+0.89%) |
Jan 27, 2020 | 29.17 | 29.29 | 29.17 | 29.19 | 8,035 | -1.07(-3.54%) |
Jan 24, 2020 | 30.50 | 30.50 | 30.26 | 30.26 | 2,500 | +0.06(+0.20%) |
Jan 23, 2020 | 30.20 | 30.20 | 30.20 | 30.20 | 58,177 | -0.45(-1.47%) |
Jan 22, 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 18,955 | +0.24(+0.79%) |
Jan 21, 2020 | 30.41 | 30.41 | 30.41 | 30.41 | 2,770 | -0.66(-2.12%) |
Jan 17, 2020 | 31.09 | 31.18 | 31.07 | 31.07 | 3,600 | +0.07(+0.23%) |
Jan 16, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 8,443 | +0.10(+0.32%) |
Jan 15, 2020 | 30.84 | 30.90 | 30.84 | 30.90 | 2,558 | -0.19(-0.61%) |
Jan 14, 2020 | 31.09 | 31.09 | 31.09 | 134 | +0.00(+0.00%) | |
Jan 13, 2020 | 31.09 | 31.09 | 31.09 | 31.09 | 16,035 | +0.33(+1.07%) |
Jan 10, 2020 | 30.70 | 30.79 | 30.70 | 30.76 | 107,600 | +0.75(+2.50%) |
Jan 09, 2020 | 30.01 | 30.01 | 30.01 | 265 | +0.00(+0.00%) | |
Jan 07, 2020 | 30.01 | 30.01 | 30.01 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 29.99 | 30.01 | 29.99 | 30.01 | 1,410 | -0.39(-1.28%) |
Jan 03, 2020 | 30.40 | 30.40 | 30.40 | 30.40 | 1,500 | +0.07(+0.23%) |
Jan 02, 2020 | 30.33 | 30.33 | 30.33 | 540 | +0.00(+0.00%) | |
Dec 30, 2019 | 30.33 | 30.33 | 30.33 | 0 | +0.13(+0.43%) | |
Dec 27, 2019 | 30.20 | 30.20 | 30.20 | 29,595 | +0.00(+0.00%) | |
Dec 26, 2019 | 30.15 | 30.20 | 30.15 | 30.20 | 695 | -0.10(-0.33%) |
Dec 24, 2019 | 30.10 | 30.30 | 30.10 | 30.30 | 59,800 | +0.15(+0.50%) |
Dec 20, 2019 | 30.15 | 30.15 | 30.15 | 0 | +0.15(+0.50%) | |
Dec 19, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 6,500 | +0.02(+0.07%) |
Dec 18, 2019 | 29.80 | 29.99 | 29.80 | 29.98 | 8,569 | +0.33(+1.11%) |
Dec 17, 2019 | 29.70 | 29.70 | 29.65 | 29.65 | 20,722 | +0.20(+0.68%) |
Dec 16, 2019 | 29.45 | 29.45 | 29.45 | 29.45 | 3,848 | -0.03(-0.09%) |
Dec 13, 2019 | 29.48 | 29.48 | 29.48 | 29.48 | 40,800 | +0.27(+0.91%) |
Dec 12, 2019 | 29.21 | 29.21 | 29.21 | 29.21 | 4,000 | +0.52(+1.81%) |
Dec 11, 2019 | 28.69 | 28.69 | 28.61 | 28.69 | 14,336 | +0.21(+0.73%) |
Dec 10, 2019 | 28.48 | 28.48 | 28.48 | 28.48 | 2,948 | +0.30(+1.05%) |
Dec 09, 2019 | 28.19 | 28.19 | 28.19 | 5,260 | +0.00(+0.00%) | |
Dec 04, 2019 | 28.19 | 28.19 | 28.19 | 0 | +0.24(+0.85%) | |
Dec 03, 2019 | 27.84 | 27.95 | 27.84 | 27.95 | 15,155 | -0.15(-0.53%) |