Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.10 | 50.93 | 48.01 | 48.25 | 8,486 | +2.16(+4.69%) |
Feb 27, 2020 | 44.71 | 46.12 | 43.29 | 46.09 | 2,202 | +3.54(+8.31%) |
Feb 26, 2020 | 41.31 | 42.65 | 41.06 | 42.55 | 666 | +0.51(+1.22%) |
Feb 25, 2020 | 41.01 | 42.04 | 41.01 | 42.04 | 408 | +1.96(+4.88%) |
Feb 24, 2020 | 38.60 | 40.08 | 38.60 | 40.08 | 677 | +2.35(+6.24%) |
Feb 21, 2020 | 37.83 | 37.83 | 37.72 | 37.73 | 130 | +0.28(+0.75%) |
Feb 20, 2020 | 37.72 | 37.72 | 37.45 | 37.45 | 218 | -0.03(-0.07%) |
Feb 19, 2020 | 37.22 | 37.48 | 37.22 | 37.48 | 57 | -0.42(-1.10%) |
Feb 18, 2020 | 37.68 | 38.02 | 37.68 | 37.89 | 314 | +0.21(+0.57%) |
Feb 14, 2020 | 37.76 | 37.76 | 37.68 | 37.68 | 288 | -0.11(-0.29%) |
Feb 13, 2020 | 37.67 | 37.79 | 37.67 | 37.79 | 88 | -0.30(-0.77%) |
Feb 12, 2020 | 38.10 | 38.10 | 37.99 | 38.08 | 120 | -0.14(-0.35%) |
Feb 11, 2020 | 38.14 | 38.22 | 38.14 | 38.22 | 74 | -0.06(-0.16%) |
Feb 10, 2020 | 38.44 | 38.44 | 38.14 | 38.28 | 105 | -0.46(-1.18%) |
Feb 07, 2020 | 38.52 | 38.74 | 38.52 | 38.74 | 78 | +0.27(+0.70%) |
Feb 06, 2020 | 38.35 | 38.47 | 38.14 | 38.47 | 121 | -0.31(-0.79%) |
Feb 05, 2020 | 37.99 | 38.77 | 37.99 | 38.77 | 204 | +0.32(+0.83%) |
Feb 04, 2020 | 38.14 | 38.45 | 37.86 | 38.45 | 470 | -1.07(-2.72%) |
Feb 03, 2020 | 39.48 | 39.62 | 39.33 | 39.53 | 588 | -0.90(-2.22%) |
Jan 31, 2020 | 39.21 | 40.58 | 39.21 | 40.43 | 2,697 | +0.89(+2.24%) |
Jan 30, 2020 | 40.96 | 40.96 | 39.51 | 39.54 | 1,734 | -0.80(-1.98%) |
Jan 29, 2020 | 40.35 | 40.35 | 40.09 | 40.34 | 148 | +0.25(+0.61%) |
Jan 28, 2020 | 40.16 | 40.16 | 39.99 | 40.09 | 991 | -0.38(-0.93%) |
Jan 27, 2020 | 40.74 | 40.74 | 40.45 | 40.47 | 265 | +0.71(+1.78%) |
Jan 24, 2020 | 39.32 | 39.76 | 39.32 | 39.76 | 52 | +0.66(+1.70%) |
Jan 23, 2020 | 39.34 | 39.34 | 39.02 | 39.10 | 351 | +0.20(+0.53%) |
Jan 22, 2020 | 38.89 | 38.89 | 38.89 | 38.89 | 9 | -0.20(-0.51%) |
Jan 21, 2020 | 39.51 | 39.67 | 39.09 | 39.09 | 300 | -0.20(-0.52%) |
Jan 17, 2020 | 39.28 | 39.29 | 39.28 | 39.29 | 157 | -0.14(-0.36%) |
Jan 16, 2020 | 39.59 | 39.59 | 39.44 | 39.44 | 141 | -0.44(-1.10%) |
Jan 15, 2020 | 39.86 | 40.01 | 39.70 | 39.88 | 435 | -0.38(-0.95%) |
Jan 14, 2020 | 40.32 | 40.35 | 40.26 | 40.26 | 211 | -0.21(-0.52%) |
Jan 13, 2020 | 41.16 | 41.16 | 40.47 | 40.47 | 227 | -0.91(-2.20%) |
Jan 10, 2020 | 41.10 | 41.38 | 41.10 | 41.38 | 183 | +0.09(+0.21%) |
Jan 09, 2020 | 41.29 | 41.31 | 41.19 | 41.29 | 470 | -0.13(-0.32%) |
Jan 08, 2020 | 41.31 | 41.42 | 41.31 | 41.42 | 43 | -0.52(-1.23%) |
Jan 07, 2020 | 41.61 | 41.94 | 41.61 | 41.94 | 367 | +0.40(+0.96%) |
Jan 06, 2020 | 41.65 | 41.65 | 41.54 | 41.54 | 90 | -0.17(-0.41%) |
Jan 03, 2020 | 41.69 | 41.73 | 41.54 | 41.71 | 445 | +0.18(+0.43%) |
Jan 02, 2020 | 41.50 | 41.81 | 41.50 | 41.53 | 141 | +0.30(+0.74%) |
Dec 31, 2019 | 41.38 | 41.43 | 41.22 | 41.22 | 1,388 | -0.20(-0.48%) |
Dec 30, 2019 | 41.16 | 41.42 | 41.16 | 41.42 | 390 | +0.55(+1.34%) |
Dec 27, 2019 | 41.08 | 41.08 | 40.77 | 40.87 | 497 | -0.37(-0.89%) |
Dec 26, 2019 | 41.08 | 41.24 | 41.08 | 41.24 | 55 | +0.01(+0.02%) |
Dec 24, 2019 | 41.22 | 41.31 | 41.19 | 41.23 | 392 | -0.09(-0.21%) |
Dec 23, 2019 | 41.01 | 41.32 | 40.97 | 41.32 | 392 | +0.32(+0.77%) |
Dec 20, 2019 | 41.54 | 41.54 | 40.95 | 41.00 | 183 | -0.69(-1.65%) |
Dec 19, 2019 | 41.81 | 41.85 | 41.69 | 41.69 | 1,542 | -0.27(-0.63%) |
Dec 18, 2019 | 42.06 | 42.28 | 41.96 | 41.96 | 669 | -0.25(-0.59%) |
Dec 17, 2019 | 41.89 | 42.32 | 41.89 | 42.21 | 198 | -0.04(-0.09%) |
Dec 16, 2019 | 42.80 | 42.80 | 42.12 | 42.25 | 656 | -0.38(-0.89%) |
Dec 13, 2019 | 43.31 | 43.31 | 42.63 | 42.63 | 656 | -0.18(-0.42%) |
Dec 12, 2019 | 42.84 | 42.95 | 42.78 | 42.81 | 266 | -0.29(-0.68%) |
Dec 11, 2019 | 43.07 | 43.12 | 43.07 | 43.10 | 110 | -0.30(-0.70%) |
Dec 10, 2019 | 43.14 | 43.41 | 43.14 | 43.41 | 127 | +0.25(+0.58%) |
Dec 09, 2019 | 43.06 | 43.26 | 43.06 | 43.16 | 192 | -0.17(-0.39%) |
Dec 06, 2019 | 42.99 | 43.32 | 42.99 | 43.32 | 262 | -0.36(-0.82%) |
Dec 05, 2019 | 43.90 | 44.13 | 43.66 | 43.68 | 648 | -0.31(-0.71%) |
Dec 04, 2019 | 44.14 | 44.25 | 43.99 | 43.99 | 700 | -0.60(-1.33%) |
Dec 03, 2019 | 44.59 | 44.59 | 44.59 | 44.59 | 189 | +0.30(+0.67%) |