Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.01 | 27.02 | 26.41 | 27.01 | 400 | -0.98(-3.52%) |
Feb 27, 2020 | 28.00 | 28.09 | 28.00 | 28.00 | 150 | -1.15(-3.94%) |
Feb 26, 2020 | 28.98 | 29.15 | 28.98 | 29.15 | 451 | -0.64(-2.14%) |
Feb 25, 2020 | 29.99 | 29.99 | 29.78 | 29.78 | 752 | -0.88(-2.87%) |
Feb 24, 2020 | 30.66 | 30.66 | 30.66 | 30.66 | 2 | -1.24(-3.89%) |
Feb 21, 2020 | 31.63 | 31.90 | 31.63 | 31.90 | 2,200 | -0.33(-1.02%) |
Feb 20, 2020 | 32.23 | 32.23 | 32.23 | 32.23 | 1,402 | +0.27(+0.83%) |
Feb 19, 2020 | 31.99 | 32.00 | 31.96 | 31.96 | 1,500 | +0.69(+2.22%) |
Feb 18, 2020 | 30.81 | 31.27 | 30.81 | 31.27 | 6,108 | -0.04(-0.13%) |
Feb 14, 2020 | 31.19 | 31.31 | 31.19 | 31.31 | 1,500 | +0.32(+1.05%) |
Feb 13, 2020 | 30.90 | 30.99 | 30.90 | 30.99 | 802 | +0.02(+0.06%) |
Feb 12, 2020 | 30.93 | 30.97 | 30.91 | 30.97 | 216 | +0.93(+3.10%) |
Feb 11, 2020 | 30.03 | 30.03 | 30.03 | 30.03 | 2 | +0.28(+0.93%) |
Feb 10, 2020 | 29.73 | 29.76 | 29.73 | 29.76 | 1,304 | -0.52(-1.72%) |
Feb 07, 2020 | 30.51 | 30.52 | 30.28 | 30.28 | 2,200 | -0.38(-1.25%) |
Feb 06, 2020 | 30.52 | 30.66 | 30.52 | 30.66 | 2,004 | +0.03(+0.09%) |
Feb 05, 2020 | 30.52 | 30.63 | 30.52 | 30.63 | 192 | +0.79(+2.66%) |
Feb 04, 2020 | 30.53 | 30.53 | 29.84 | 29.84 | 1,962 | -0.20(-0.67%) |
Feb 03, 2020 | 30.05 | 30.05 | 30.04 | 30.04 | 137 | -0.97(-3.12%) |
Jan 31, 2020 | 30.96 | 31.01 | 30.85 | 31.01 | 200 | -0.67(-2.11%) |
Jan 30, 2020 | 31.49 | 31.68 | 31.36 | 31.68 | 6,215 | -0.24(-0.75%) |
Jan 29, 2020 | 32.04 | 32.04 | 31.92 | 31.92 | 200 | -0.24(-0.76%) |
Jan 28, 2020 | 31.99 | 32.16 | 31.99 | 32.16 | 205 | +0.41(+1.28%) |
Jan 27, 2020 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | -0.90(-2.77%) |
Jan 24, 2020 | 32.66 | 32.66 | 32.66 | 32.66 | 100 | -0.71(-2.13%) |
Jan 23, 2020 | 33.05 | 33.37 | 33.05 | 33.37 | 719 | -0.65(-1.91%) |
Jan 22, 2020 | 34.02 | 34.02 | 34.02 | 34.02 | 1 | -0.96(-2.73%) |
Jan 21, 2020 | 34.97 | 34.97 | 34.97 | 34.97 | 130 | -0.27(-0.77%) |
Jan 17, 2020 | 35.24 | 35.24 | 35.24 | 35.24 | 100 | +0.13(+0.37%) |
Jan 16, 2020 | 35.11 | 35.11 | 35.11 | 35.11 | 1 | +0.31(+0.89%) |
Jan 15, 2020 | 34.89 | 34.89 | 34.80 | 34.80 | 949 | -0.29(-0.83%) |
Jan 14, 2020 | 35.04 | 35.14 | 35.04 | 35.10 | 543 | +0.21(+0.59%) |
Jan 13, 2020 | 34.96 | 35.01 | 34.89 | 34.89 | 1,609 | -0.57(-1.62%) |
Jan 10, 2020 | 35.60 | 35.60 | 35.46 | 35.46 | 200 | -0.28(-0.78%) |
Jan 09, 2020 | 35.65 | 35.74 | 35.65 | 35.74 | 325 | -0.48(-1.32%) |
Jan 08, 2020 | 37.22 | 37.22 | 35.63 | 36.22 | 7,928 | -1.34(-3.56%) |
Jan 07, 2020 | 37.56 | 37.56 | 37.56 | 37.56 | 5 | -0.09(-0.24%) |
Jan 06, 2020 | 37.65 | 37.65 | 37.65 | 37.65 | 116 | -0.13(-0.35%) |
Jan 03, 2020 | 37.98 | 37.98 | 37.47 | 37.78 | 1,400 | +1.13(+3.07%) |
Jan 02, 2020 | 36.50 | 36.65 | 36.50 | 36.65 | 135 | -0.00(-0.00%) |
Dec 31, 2019 | 36.73 | 36.73 | 36.65 | 36.65 | 700 | -0.28(-0.76%) |
Dec 30, 2019 | 37.20 | 37.20 | 36.94 | 36.94 | 838 | -0.03(-0.09%) |
Dec 27, 2019 | 36.97 | 36.97 | 36.97 | 36.97 | 100 | +0.04(+0.10%) |
Dec 26, 2019 | 36.88 | 36.96 | 36.88 | 36.93 | 4,400 | +0.38(+1.05%) |
Dec 24, 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 100 | +0.18(+0.48%) |
Dec 23, 2019 | 36.37 | 36.37 | 36.37 | 36.37 | 12 | +0.21(+0.59%) |
Dec 20, 2019 | 36.16 | 36.16 | 36.16 | 36.16 | 100 | -0.39(-1.06%) |
Dec 19, 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 12 | +0.09(+0.26%) |
Dec 18, 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.02(+0.05%) |
Dec 17, 2019 | 36.44 | 36.44 | 36.44 | 36.44 | 0 | +0.39(+1.08%) |
Dec 16, 2019 | 36.04 | 36.04 | 36.04 | 36.04 | 8 | +0.28(+0.80%) |
Dec 13, 2019 | 35.50 | 35.76 | 35.50 | 35.76 | 2,100 | +0.29(+0.81%) |
Dec 12, 2019 | 35.26 | 35.63 | 35.26 | 35.47 | 9,228 | +0.30(+0.84%) |
Dec 11, 2019 | 35.35 | 35.36 | 35.18 | 35.18 | 400 | -0.28(-0.78%) |
Dec 10, 2019 | 35.34 | 35.45 | 35.33 | 35.45 | 400 | +0.19(+0.54%) |
Dec 09, 2019 | 35.26 | 35.28 | 35.26 | 35.26 | 410 | -0.02(-0.06%) |
Dec 06, 2019 | 35.60 | 35.60 | 35.20 | 35.29 | 700 | +0.38(+1.10%) |
Dec 05, 2019 | 35.04 | 35.15 | 34.90 | 34.90 | 607 | -0.00(-0.01%) |
Dec 04, 2019 | 35.00 | 35.00 | 34.88 | 34.90 | 3,708 | +1.24(+3.70%) |
Dec 03, 2019 | 33.71 | 33.71 | 33.66 | 33.66 | 100 | +0.23(+0.69%) |