Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.36 | 31.36 | 30.79 | 31.31 | 500 | +0.51(+1.66%) |
Feb 27, 2020 | 30.80 | 30.80 | 30.80 | 30.80 | 374 | -1.82(-5.58%) |
Feb 26, 2020 | 33.04 | 33.04 | 32.43 | 32.62 | 938 | -0.38(-1.15%) |
Feb 25, 2020 | 32.98 | 33.00 | 32.50 | 33.00 | 566 | -0.91(-2.68%) |
Feb 24, 2020 | 33.66 | 33.91 | 33.60 | 33.91 | 681 | -1.29(-3.66%) |
Feb 21, 2020 | 35.23 | 35.25 | 35.20 | 35.20 | 3,900 | +0.55(+1.59%) |
Feb 20, 2020 | 35.15 | 35.70 | 34.65 | 34.65 | 3,117 | +4.29(+14.13%) |
Feb 19, 2020 | 29.94 | 30.75 | 29.94 | 30.36 | 787 | +0.14(+0.46%) |
Feb 18, 2020 | 30.22 | 30.22 | 30.22 | 92 | +0.00(+0.00%) | |
Feb 14, 2020 | 30.22 | 30.22 | 30.22 | 65 | +0.00(+0.00%) | |
Feb 13, 2020 | 30.22 | 30.22 | 30.22 | 101 | +0.00(+0.00%) | |
Feb 12, 2020 | 30.27 | 30.27 | 30.22 | 30.22 | 962 | -0.64(-2.06%) |
Feb 11, 2020 | 30.78 | 30.86 | 30.78 | 30.86 | 665 | -0.05(-0.18%) |
Feb 10, 2020 | 30.91 | 30.91 | 30.91 | 102 | +0.00(+0.00%) | |
Feb 07, 2020 | 30.91 | 30.91 | 30.91 | 117 | +0.00(+0.00%) | |
Feb 06, 2020 | 30.91 | 30.91 | 30.91 | 8 | +0.00(+0.00%) | |
Feb 05, 2020 | 30.91 | 30.91 | 30.91 | 30.91 | 188 | +0.23(+0.75%) |
Feb 04, 2020 | 30.38 | 30.68 | 30.38 | 30.68 | 437 | +1.03(+3.47%) |
Jan 31, 2020 | 29.65 | 29.65 | 29.65 | 0 | -0.16(-0.54%) | |
Jan 30, 2020 | 29.81 | 29.81 | 29.81 | 28 | +0.00(+0.00%) | |
Jan 29, 2020 | 29.41 | 29.81 | 29.41 | 29.81 | 4,312 | +1.01(+3.51%) |
Jan 28, 2020 | 28.37 | 28.80 | 28.37 | 28.80 | 1,346 | +0.38(+1.34%) |
Jan 27, 2020 | 28.10 | 28.42 | 28.10 | 28.42 | 847 | -0.63(-2.17%) |
Jan 24, 2020 | 29.93 | 29.93 | 29.05 | 29.05 | 800 | +0.32(+1.11%) |
Jan 23, 2020 | 28.50 | 28.78 | 28.50 | 28.73 | 659 | -1.71(-5.62%) |
Jan 22, 2020 | 30.44 | 30.44 | 30.44 | 30.44 | 157 | -0.15(-0.49%) |
Jan 21, 2020 | 30.59 | 30.59 | 30.59 | 30.59 | 224 | -0.26(-0.84%) |
Jan 17, 2020 | 30.85 | 30.85 | 30.85 | 113 | +0.00(+0.00%) | |
Jan 16, 2020 | 30.85 | 30.85 | 30.85 | 30.85 | 414 | +0.85(+2.83%) |
Jan 15, 2020 | 30.00 | 30.00 | 30.00 | 102 | +0.00(+0.00%) | |
Jan 14, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 364 | +0.80(+2.74%) |
Jan 13, 2020 | 29.64 | 29.64 | 29.20 | 29.20 | 923 | +0.23(+0.79%) |
Jan 10, 2020 | 29.33 | 29.67 | 28.97 | 28.97 | 11,600 | -0.90(-3.01%) |
Jan 09, 2020 | 30.34 | 30.34 | 29.87 | 29.87 | 3,012 | -0.71(-2.32%) |
Jan 08, 2020 | 30.58 | 30.58 | 30.58 | 17,272 | +0.00(+0.00%) | |
Jan 07, 2020 | 30.74 | 31.20 | 30.58 | 30.58 | 23,941 | -0.87(-2.77%) |
Jan 06, 2020 | 32.20 | 32.20 | 31.45 | 31.45 | 588 | -1.25(-3.82%) |
Jan 03, 2020 | 32.42 | 32.70 | 32.42 | 32.70 | 900 | +0.38(+1.18%) |
Jan 02, 2020 | 32.85 | 32.85 | 32.32 | 32.32 | 729 | +0.43(+1.35%) |
Dec 31, 2019 | 32.30 | 32.30 | 31.75 | 31.89 | 400 | -0.66(-2.03%) |
Dec 30, 2019 | 32.55 | 32.55 | 32.55 | 100 | +0.00(+0.00%) | |
Dec 27, 2019 | 32.55 | 32.55 | 32.55 | 32.55 | 300 | -0.02(-0.06%) |
Dec 26, 2019 | 32.57 | 32.57 | 32.57 | 32.57 | 1,199 | +0.22(+0.68%) |
Dec 24, 2019 | 31.42 | 32.35 | 31.42 | 32.35 | 400 | +0.69(+2.18%) |
Dec 23, 2019 | 31.66 | 31.66 | 31.66 | 10 | +0.00(+0.00%) | |
Dec 20, 2019 | 31.66 | 31.66 | 31.66 | 31.66 | 1,000 | +0.23(+0.73%) |
Dec 19, 2019 | 31.45 | 31.45 | 31.43 | 31.43 | 656 | +0.55(+1.78%) |
Dec 18, 2019 | 31.26 | 31.26 | 30.45 | 30.88 | 3,516 | -0.90(-2.83%) |
Dec 17, 2019 | 31.67 | 31.78 | 31.67 | 31.78 | 954 | +0.87(+2.81%) |
Dec 16, 2019 | 30.91 | 30.91 | 30.91 | 253 | +0.00(+0.00%) | |
Dec 13, 2019 | 30.91 | 30.91 | 30.91 | 30.91 | 200 | -0.09(-0.28%) |
Dec 12, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 883 | -0.09(-0.29%) |
Dec 11, 2019 | 30.80 | 31.09 | 30.35 | 31.09 | 1,104 | -0.21(-0.67%) |
Dec 10, 2019 | 31.30 | 31.30 | 31.30 | 97 | +0.00(+0.00%) | |
Dec 09, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 487 | +0.90(+2.96%) |
Dec 06, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 100 | +0.65(+2.19%) |
Dec 05, 2019 | 29.75 | 29.75 | 29.75 | 5 | +0.00(+0.00%) | |
Dec 04, 2019 | 29.75 | 29.75 | 29.75 | 79 | +0.00(+0.00%) | |
Dec 03, 2019 | 29.42 | 29.75 | 29.42 | 29.75 | 1,725 | +0.55(+1.88%) |