Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.80 | 31.83 | 29.20 | 29.60 | 3,595 | -1.40(-4.52%) |
Feb 27, 2020 | 30.20 | 32.80 | 29.20 | 31.00 | 7,082 | -0.20(-0.64%) |
Feb 26, 2020 | 33.00 | 33.00 | 30.80 | 31.20 | 2,717 | -0.80(-2.50%) |
Feb 25, 2020 | 34.00 | 34.03 | 31.20 | 32.00 | 3,682 | -1.60(-4.76%) |
Feb 24, 2020 | 34.60 | 34.60 | 30.00 | 33.60 | 5,712 | -0.80(-2.33%) |
Feb 21, 2020 | 38.40 | 38.40 | 33.20 | 34.40 | 5,400 | -0.60(-1.71%) |
Feb 20, 2020 | 34.80 | 37.00 | 33.80 | 35.00 | 1,644 | +0.70(+2.04%) |
Feb 19, 2020 | 33.40 | 34.50 | 33.25 | 34.30 | 1,339 | +1.10(+3.31%) |
Feb 18, 2020 | 33.40 | 34.40 | 33.00 | 33.20 | 1,654 | -1.80(-5.14%) |
Feb 14, 2020 | 35.00 | 35.20 | 33.20 | 35.00 | 1,410 | +2.20(+6.71%) |
Feb 13, 2020 | 34.80 | 35.99 | 30.20 | 32.80 | 3,902 | -2.80(-7.87%) |
Feb 12, 2020 | 35.40 | 37.20 | 34.20 | 35.60 | 1,432 | +0.00(+0.00%) |
Feb 11, 2020 | 36.20 | 38.60 | 35.20 | 35.60 | 2,878 | -1.20(-3.26%) |
Feb 10, 2020 | 36.00 | 37.51 | 36.00 | 36.80 | 346 | +0.00(+0.00%) |
Feb 07, 2020 | 38.00 | 39.60 | 36.40 | 36.80 | 3,575 | -1.20(-3.16%) |
Feb 06, 2020 | 36.60 | 39.60 | 35.40 | 38.00 | 4,057 | +0.79(+2.11%) |
Feb 05, 2020 | 37.00 | 38.00 | 37.00 | 37.21 | 578 | +0.21(+0.58%) |
Feb 04, 2020 | 36.00 | 38.57 | 36.00 | 37.00 | 3,215 | +0.40(+1.09%) |
Feb 03, 2020 | 37.40 | 38.40 | 36.20 | 36.60 | 2,195 | -0.80(-2.14%) |
Jan 31, 2020 | 40.00 | 42.60 | 34.60 | 37.40 | 16,460 | -5.39(-12.60%) |
Jan 30, 2020 | 42.80 | 43.20 | 42.00 | 42.79 | 1,199 | -0.41(-0.94%) |
Jan 29, 2020 | 42.20 | 44.80 | 42.20 | 43.20 | 2,111 | +0.20(+0.47%) |
Jan 28, 2020 | 41.60 | 45.80 | 41.60 | 43.00 | 4,668 | +1.00(+2.38%) |
Jan 27, 2020 | 42.60 | 42.80 | 41.00 | 42.00 | 2,409 | -1.40(-3.23%) |
Jan 24, 2020 | 41.60 | 43.60 | 40.80 | 43.40 | 1,670 | +1.30(+3.08%) |
Jan 23, 2020 | 42.20 | 42.80 | 40.41 | 42.10 | 3,580 | -0.10(-0.23%) |
Jan 22, 2020 | 41.00 | 43.00 | 40.80 | 42.20 | 2,538 | +1.10(+2.68%) |
Jan 21, 2020 | 41.40 | 43.20 | 40.60 | 41.10 | 5,091 | +0.50(+1.22%) |
Jan 17, 2020 | 39.80 | 41.80 | 39.60 | 40.60 | 1,820 | +0.80(+2.02%) |
Jan 16, 2020 | 40.00 | 40.00 | 39.60 | 39.80 | 2,891 | -0.17(-0.44%) |
Jan 15, 2020 | 39.60 | 40.00 | 39.40 | 39.97 | 6,932 | +0.57(+1.46%) |
Jan 14, 2020 | 40.00 | 40.00 | 38.40 | 39.40 | 2,899 | -0.60(-1.50%) |
Jan 13, 2020 | 43.00 | 45.80 | 39.60 | 40.00 | 12,777 | -0.20(-0.50%) |
Jan 10, 2020 | 42.00 | 42.00 | 40.02 | 40.20 | 9,915 | -4.60(-10.27%) |
Jan 09, 2020 | 37.00 | 47.40 | 37.00 | 44.80 | 24,095 | +8.40(+23.08%) |
Jan 08, 2020 | 34.40 | 36.60 | 34.40 | 36.40 | 2,154 | +1.40(+4.00%) |
Jan 07, 2020 | 34.20 | 36.20 | 34.00 | 35.00 | 4,852 | +1.00(+2.94%) |
Jan 06, 2020 | 35.00 | 35.00 | 34.00 | 34.00 | 1,179 | -0.60(-1.73%) |
Jan 03, 2020 | 34.40 | 35.20 | 34.29 | 34.60 | 1,145 | +0.00(+0.00%) |
Jan 02, 2020 | 34.80 | 36.05 | 34.00 | 34.60 | 1,305 | +0.20(+0.58%) |
Dec 31, 2019 | 34.20 | 35.60 | 34.00 | 34.40 | 3,700 | +0.80(+2.38%) |
Dec 30, 2019 | 35.00 | 35.40 | 32.20 | 33.60 | 15,632 | -1.40(-4.00%) |
Dec 27, 2019 | 34.80 | 36.00 | 34.40 | 35.00 | 10,005 | +0.10(+0.30%) |
Dec 26, 2019 | 34.60 | 35.10 | 34.40 | 34.90 | 3,497 | -0.10(-0.29%) |
Dec 24, 2019 | 35.00 | 35.00 | 34.40 | 35.00 | 3,135 | +0.40(+1.15%) |
Dec 23, 2019 | 33.60 | 34.80 | 32.00 | 34.60 | 4,071 | +1.23(+3.70%) |
Dec 20, 2019 | 35.00 | 35.00 | 33.00 | 33.37 | 3,495 | -0.55(-1.62%) |
Dec 19, 2019 | 31.20 | 35.60 | 30.20 | 33.91 | 7,924 | +2.72(+8.73%) |
Dec 18, 2019 | 30.60 | 32.00 | 29.40 | 31.19 | 3,234 | +2.79(+9.83%) |
Dec 17, 2019 | 28.60 | 30.00 | 28.40 | 28.40 | 1,459 | -0.80(-2.74%) |
Dec 16, 2019 | 30.00 | 31.01 | 27.80 | 29.20 | 1,595 | -1.00(-3.31%) |
Dec 13, 2019 | 31.80 | 31.80 | 30.20 | 30.20 | 530 | -0.20(-0.66%) |
Dec 12, 2019 | 30.20 | 31.60 | 29.80 | 30.40 | 736 | -0.40(-1.30%) |
Dec 11, 2019 | 29.60 | 33.00 | 27.60 | 30.80 | 2,370 | +0.80(+2.67%) |
Dec 10, 2019 | 28.60 | 30.00 | 27.80 | 30.00 | 1,586 | +1.20(+4.17%) |
Dec 09, 2019 | 27.40 | 28.80 | 27.40 | 28.80 | 812 | +1.00(+3.60%) |
Dec 06, 2019 | 27.20 | 28.62 | 27.20 | 27.80 | 920 | +0.80(+2.96%) |
Dec 05, 2019 | 27.20 | 28.60 | 27.00 | 27.00 | 733 | -0.30(-1.08%) |
Dec 04, 2019 | 28.80 | 28.80 | 27.00 | 27.30 | 2,008 | -0.50(-1.81%) |
Dec 03, 2019 | 27.60 | 28.00 | 27.00 | 27.80 | 1,469 | +0.20(+0.72%) |