Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2020 | 49.30 | 49.30 | 49.30 | 0 | -0.65(-1.30%) | |
Feb 26, 2020 | 50.00 | 50.00 | 49.95 | 49.95 | 200 | -0.05(-0.10%) |
Feb 25, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 101 | +0.75(+1.52%) |
Feb 24, 2020 | 49.00 | 49.25 | 49.00 | 49.25 | 455 | -1.75(-3.43%) |
Feb 21, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | -0.50(-0.97%) |
Feb 20, 2020 | 51.50 | 51.50 | 51.50 | 75 | +0.00(+0.00%) | |
Feb 19, 2020 | 51.50 | 51.50 | 51.50 | 51.50 | 130 | -0.50(-0.96%) |
Feb 18, 2020 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | +1.00(+1.96%) |
Feb 14, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +1.00(+2.00%) |
Feb 13, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 735 | +0.00(+0.00%) |
Feb 12, 2020 | 50.01 | 50.01 | 48.09 | 50.00 | 4,425 | +0.00(+0.00%) |
Feb 11, 2020 | 49.44 | 50.00 | 49.44 | 50.00 | 550 | +0.75(+1.52%) |
Feb 10, 2020 | 49.25 | 49.25 | 49.25 | 49.25 | 220 | +0.75(+1.55%) |
Feb 07, 2020 | 48.00 | 48.50 | 48.00 | 48.50 | 1,000 | +0.50(+1.04%) |
Feb 06, 2020 | 45.58 | 48.00 | 45.58 | 48.00 | 1,202 | +1.00(+2.13%) |
Feb 05, 2020 | 46.99 | 47.00 | 46.99 | 47.00 | 1,631 | +1.00(+2.17%) |
Feb 04, 2020 | 45.95 | 46.00 | 45.95 | 46.00 | 1,002 | +1.50(+3.37%) |
Feb 03, 2020 | 46.00 | 46.00 | 44.50 | 44.50 | 587 | -1.25(-2.73%) |
Jan 31, 2020 | 45.75 | 45.75 | 45.75 | 5 | +0.00(+0.00%) | |
Jan 30, 2020 | 45.75 | 45.75 | 45.75 | 45.75 | 425 | -0.24(-0.52%) |
Jan 24, 2020 | 45.99 | 45.99 | 45.99 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 45.99 | 45.99 | 45.99 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 217 | +0.00(+0.00%) |
Jan 17, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 1,200 | -1.00(-2.13%) |
Jan 15, 2020 | 46.99 | 46.99 | 46.99 | 0 | +0.29(+0.62%) | |
Jan 14, 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 203 | -1.05(-2.20%) |
Jan 13, 2020 | 47.75 | 47.75 | 46.00 | 47.75 | 698 | +1.25(+2.69%) |
Jan 10, 2020 | 46.00 | 46.50 | 46.00 | 46.50 | 600 | +0.50(+1.09%) |
Jan 09, 2020 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | +0.75(+1.66%) |
Jan 08, 2020 | 43.75 | 45.25 | 43.75 | 45.25 | 5,232 | +1.50(+3.43%) |
Jan 07, 2020 | 43.25 | 43.75 | 43.25 | 43.75 | 3,245 | +0.75(+1.74%) |
Jan 06, 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 570 | -0.99(-2.25%) |
Jan 03, 2020 | 43.99 | 43.99 | 43.99 | 43.99 | 100 | -0.01(-0.02%) |
Jan 02, 2020 | 43.90 | 44.00 | 43.90 | 44.00 | 1,306 | +0.10(+0.23%) |
Dec 31, 2019 | 43.85 | 43.90 | 43.85 | 43.90 | 400 | +0.05(+0.11%) |
Dec 30, 2019 | 43.65 | 43.85 | 43.65 | 43.85 | 1,481 | +0.20(+0.46%) |
Dec 27, 2019 | 43.65 | 43.65 | 43.65 | 43.65 | 200 | +0.00(+0.00%) |
Dec 24, 2019 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 43.61 | 43.65 | 42.53 | 43.65 | 939 | +0.05(+0.11%) |
Dec 20, 2019 | 43.50 | 43.60 | 43.50 | 43.60 | 500 | +0.00(+0.00%) |
Dec 18, 2019 | 43.60 | 43.60 | 43.60 | 0 | +0.10(+0.23%) | |
Dec 17, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 121 | +0.00(+0.00%) |
Dec 16, 2019 | 43.00 | 43.50 | 41.50 | 43.50 | 2,525 | +0.50(+1.16%) |
Dec 13, 2019 | 40.50 | 43.00 | 40.50 | 43.00 | 600 | +0.00(+0.00%) |
Dec 12, 2019 | 42.50 | 43.00 | 42.50 | 43.00 | 2,171 | +0.50(+1.18%) |
Dec 11, 2019 | 42.95 | 42.95 | 42.50 | 42.50 | 500 | -0.22(-0.51%) |
Dec 10, 2019 | 42.72 | 42.77 | 42.72 | 42.72 | 438 | -0.52(-1.21%) |
Dec 09, 2019 | 43.24 | 43.24 | 43.24 | 43.24 | 122 | -0.25(-0.56%) |
Dec 06, 2019 | 43.49 | 43.49 | 43.49 | 43.49 | 100 | +0.25(+0.58%) |
Dec 05, 2019 | 43.24 | 43.25 | 42.72 | 43.24 | 1,002 | +0.52(+1.22%) |
Dec 04, 2019 | 42.51 | 42.72 | 42.51 | 42.72 | 1,515 | +0.21(+0.49%) |
Dec 03, 2019 | 42.62 | 42.62 | 42.51 | 42.51 | 408 | +0.00(+0.00%) |