Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.60 | 32.55 | 30.60 | 32.39 | 5,100 | +2.15(+7.11%) |
Feb 27, 2020 | 29.60 | 30.65 | 29.60 | 30.24 | 2,455 | +0.76(+2.60%) |
Feb 26, 2020 | 29.18 | 29.48 | 29.18 | 29.48 | 515 | +0.06(+0.20%) |
Feb 25, 2020 | 28.54 | 29.41 | 28.45 | 29.41 | 3,063 | +1.01(+3.56%) |
Feb 24, 2020 | 28.00 | 28.48 | 27.75 | 28.41 | 2,242 | +1.03(+3.78%) |
Feb 21, 2020 | 27.30 | 27.53 | 27.30 | 27.37 | 2,100 | +0.51(+1.88%) |
Feb 20, 2020 | 26.86 | 26.86 | 26.86 | 26.86 | 47 | +0.34(+1.30%) |
Feb 19, 2020 | 26.57 | 26.57 | 26.52 | 26.52 | 411 | -0.24(-0.90%) |
Feb 18, 2020 | 26.76 | 26.76 | 26.76 | 26.76 | 1 | +0.27(+1.02%) |
Feb 14, 2020 | 26.68 | 26.68 | 26.32 | 26.49 | 200 | +0.20(+0.76%) |
Feb 13, 2020 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.01(+0.04%) |
Feb 12, 2020 | 26.28 | 26.28 | 26.28 | 26.28 | 13 | -0.38(-1.43%) |
Feb 11, 2020 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | -0.29(-1.08%) |
Feb 10, 2020 | 27.11 | 27.11 | 26.95 | 26.95 | 450 | +0.39(+1.47%) |
Feb 07, 2020 | 26.56 | 26.56 | 26.56 | 26.56 | 100 | +0.53(+2.04%) |
Feb 06, 2020 | 26.03 | 26.03 | 26.03 | 26.03 | 0 | -0.05(-0.21%) |
Feb 05, 2020 | 22.37 | 26.09 | 21.47 | 26.09 | 793 | -0.34(-1.29%) |
Feb 04, 2020 | 26.75 | 26.75 | 26.27 | 26.43 | 945 | -0.70(-2.58%) |
Feb 03, 2020 | 27.12 | 27.12 | 27.12 | 27.12 | 2 | -0.52(-1.87%) |
Jan 31, 2020 | 26.78 | 27.64 | 26.78 | 27.64 | 2,000 | +0.87(+3.26%) |
Jan 30, 2020 | 26.77 | 26.77 | 26.77 | 26.77 | 125 | +0.32(+1.21%) |
Jan 29, 2020 | 26.06 | 26.45 | 26.06 | 26.45 | 261 | +0.38(+1.48%) |
Jan 28, 2020 | 26.60 | 26.60 | 26.07 | 26.07 | 475 | -0.13(-0.52%) |
Jan 27, 2020 | 26.44 | 26.44 | 26.20 | 26.20 | 380 | +0.42(+1.63%) |
Jan 24, 2020 | 25.40 | 25.84 | 25.40 | 25.78 | 300 | +0.46(+1.82%) |
Jan 23, 2020 | 25.32 | 25.32 | 25.22 | 25.32 | 525 | +0.07(+0.30%) |
Jan 22, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.14(+0.58%) |
Jan 21, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.36(+1.46%) |
Jan 17, 2020 | 24.75 | 24.75 | 24.74 | 24.74 | 100 | -0.21(-0.84%) |
Jan 16, 2020 | 24.98 | 24.98 | 24.95 | 24.95 | 330 | +0.07(+0.28%) |
Jan 15, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 2,078 | +0.05(+0.20%) |
Jan 14, 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 475 | +0.13(+0.55%) |
Jan 13, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -0.27(-1.06%) |
Jan 10, 2020 | 25.08 | 25.13 | 24.96 | 24.96 | 500 | +0.16(+0.62%) |
Jan 09, 2020 | 24.69 | 24.80 | 24.69 | 24.80 | 102 | -0.11(-0.44%) |
Jan 08, 2020 | 25.29 | 25.29 | 24.91 | 24.91 | 1,091 | -0.32(-1.25%) |
Jan 07, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 145 | -0.05(-0.20%) |
Jan 06, 2020 | 25.18 | 25.28 | 25.17 | 25.28 | 536 | +0.11(+0.42%) |
Jan 03, 2020 | 25.04 | 25.18 | 25.04 | 25.18 | 1,000 | +0.54(+2.19%) |
Jan 02, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 40 | +0.13(+0.53%) |
Dec 31, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.02%) |
Dec 30, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 81 | -0.11(-0.44%) |
Dec 27, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | +0.33(+1.36%) |
Dec 26, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.05(+0.22%) |
Dec 24, 2019 | 24.16 | 24.23 | 24.10 | 24.23 | 600 | -0.01(-0.05%) |
Dec 23, 2019 | 24.25 | 24.25 | 24.24 | 24.24 | 231 | -0.14(-0.57%) |
Dec 20, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | -0.09(-0.37%) |
Dec 19, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 90 | -0.05(-0.20%) |
Dec 18, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 2 | -0.05(-0.22%) |
Dec 17, 2019 | 24.02 | 24.57 | 24.02 | 24.57 | 785 | +0.35(+1.44%) |
Dec 16, 2019 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | -0.82(-3.29%) |
Dec 13, 2019 | 25.05 | 25.05 | 24.66 | 25.05 | 400 | +0.40(+1.62%) |
Dec 12, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 55 | -0.80(-3.14%) |
Dec 11, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.40(+1.60%) |
Dec 10, 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | -0.15(-0.59%) |
Dec 09, 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 48 | +0.03(+0.14%) |
Dec 06, 2019 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | -0.39(-1.53%) |
Dec 05, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | -0.25(-0.97%) |
Dec 04, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | -0.40(-1.53%) |
Dec 03, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 64 | +0.88(+3.46%) |