Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.10 | 53.00 | 48.16 | 48.65 | 181,000 | +2.07(+4.44%) |
Feb 27, 2020 | 43.62 | 46.58 | 42.74 | 46.58 | 159,365 | +6.49(+16.19%) |
Feb 26, 2020 | 39.73 | 41.55 | 38.31 | 40.09 | 185,758 | -0.92(-2.24%) |
Feb 25, 2020 | 36.09 | 41.95 | 35.87 | 41.01 | 302,907 | +3.63(+9.71%) |
Feb 24, 2020 | 36.35 | 37.52 | 34.69 | 37.38 | 207,609 | +5.79(+18.33%) |
Feb 21, 2020 | 30.64 | 32.34 | 30.43 | 31.59 | 101,200 | +1.87(+6.29%) |
Feb 20, 2020 | 28.77 | 30.60 | 28.64 | 29.72 | 104,333 | +1.02(+3.55%) |
Feb 19, 2020 | 28.51 | 28.85 | 28.51 | 28.70 | 42,923 | -0.40(-1.37%) |
Feb 18, 2020 | 29.07 | 29.67 | 28.75 | 29.10 | 62,918 | +0.44(+1.54%) |
Feb 14, 2020 | 28.79 | 29.11 | 28.57 | 28.66 | 29,800 | -0.35(-1.21%) |
Feb 13, 2020 | 29.45 | 29.53 | 28.67 | 29.01 | 67,747 | +0.61(+2.15%) |
Feb 12, 2020 | 29.30 | 29.47 | 28.38 | 28.40 | 29,851 | -1.56(-5.21%) |
Feb 11, 2020 | 29.37 | 29.96 | 29.24 | 29.96 | 21,230 | +0.02(+0.07%) |
Feb 10, 2020 | 30.09 | 30.23 | 29.92 | 29.94 | 34,576 | -0.39(-1.29%) |
Feb 07, 2020 | 30.72 | 30.91 | 29.96 | 30.33 | 43,600 | +0.44(+1.47%) |
Feb 06, 2020 | 29.76 | 30.39 | 29.69 | 29.89 | 18,725 | -0.28(-0.93%) |
Feb 05, 2020 | 30.30 | 31.05 | 30.17 | 30.17 | 38,984 | -1.28(-4.07%) |
Feb 04, 2020 | 31.57 | 31.73 | 30.99 | 31.45 | 51,968 | -1.78(-5.36%) |
Feb 03, 2020 | 33.51 | 33.92 | 32.30 | 33.23 | 62,664 | -1.23(-3.57%) |
Jan 31, 2020 | 31.70 | 35.32 | 31.65 | 34.46 | 125,400 | +3.86(+12.61%) |
Jan 30, 2020 | 32.71 | 33.16 | 30.96 | 30.60 | 75,022 | -0.78(-2.49%) |
Jan 29, 2020 | 30.87 | 31.92 | 30.62 | 31.38 | 31,352 | +0.00(+0.00%) |
Jan 28, 2020 | 32.44 | 32.66 | 31.29 | 31.38 | 64,326 | -2.02(-6.05%) |
Jan 27, 2020 | 32.84 | 33.40 | 32.07 | 33.40 | 81,019 | +3.25(+10.78%) |
Jan 24, 2020 | 28.07 | 30.71 | 28.07 | 30.15 | 70,300 | +1.66(+5.83%) |
Jan 23, 2020 | 29.05 | 29.50 | 28.49 | 28.49 | 39,283 | -0.11(-0.38%) |
Jan 22, 2020 | 27.92 | 28.60 | 27.92 | 28.60 | 43,732 | +0.13(+0.46%) |
Jan 21, 2020 | 28.55 | 28.56 | 27.85 | 28.47 | 23,971 | +0.26(+0.92%) |
Jan 17, 2020 | 28.12 | 28.66 | 28.12 | 28.21 | 22,500 | +0.06(+0.21%) |
Jan 16, 2020 | 28.42 | 28.46 | 28.10 | 28.15 | 17,718 | -0.65(-2.26%) |
Jan 15, 2020 | 28.73 | 28.99 | 28.59 | 28.80 | 17,279 | -0.13(-0.45%) |
Jan 14, 2020 | 29.13 | 29.31 | 28.66 | 28.93 | 22,375 | -0.17(-0.58%) |
Jan 13, 2020 | 29.55 | 29.81 | 29.10 | 29.10 | 15,299 | -0.81(-2.71%) |
Jan 10, 2020 | 29.99 | 30.16 | 29.60 | 29.91 | 26,100 | -0.11(-0.37%) |
Jan 09, 2020 | 30.40 | 30.66 | 30.02 | 30.02 | 31,597 | -1.12(-3.60%) |
Jan 08, 2020 | 31.22 | 31.52 | 30.37 | 31.14 | 72,810 | -0.65(-2.04%) |
Jan 07, 2020 | 31.99 | 32.41 | 31.56 | 31.79 | 18,430 | -0.16(-0.50%) |
Jan 06, 2020 | 33.28 | 33.38 | 31.95 | 31.95 | 32,978 | -0.42(-1.30%) |
Jan 03, 2020 | 33.13 | 33.29 | 31.69 | 32.37 | 47,100 | +1.62(+5.27%) |
Jan 02, 2020 | 31.20 | 31.31 | 30.69 | 30.75 | 30,797 | -1.32(-4.12%) |
Dec 31, 2019 | 33.98 | 33.99 | 31.97 | 32.07 | 33,700 | -1.47(-4.38%) |
Dec 30, 2019 | 32.55 | 33.73 | 32.49 | 33.54 | 22,130 | +1.29(+4.00%) |
Dec 27, 2019 | 31.42 | 32.53 | 31.42 | 32.25 | 40,500 | +0.66(+2.09%) |
Dec 26, 2019 | 31.39 | 31.64 | 31.31 | 31.59 | 13,122 | -0.20(-0.63%) |
Dec 24, 2019 | 31.80 | 31.97 | 31.79 | 31.79 | 2,700 | -0.20(-0.62%) |
Dec 23, 2019 | 31.77 | 32.00 | 31.77 | 31.99 | 10,121 | +0.24(+0.76%) |
Dec 20, 2019 | 31.22 | 31.79 | 31.22 | 31.75 | 9,700 | +0.29(+0.92%) |
Dec 19, 2019 | 32.25 | 32.25 | 31.46 | 31.46 | 9,820 | -0.79(-2.45%) |
Dec 18, 2019 | 31.55 | 32.25 | 31.48 | 32.25 | 41,134 | +0.34(+1.07%) |
Dec 17, 2019 | 31.89 | 32.22 | 31.87 | 31.91 | 19,526 | -0.28(-0.87%) |
Dec 16, 2019 | 31.91 | 32.19 | 31.56 | 32.19 | 40,784 | -0.74(-2.25%) |
Dec 13, 2019 | 34.57 | 34.92 | 32.85 | 32.93 | 47,800 | -1.50(-4.36%) |
Dec 12, 2019 | 35.36 | 36.38 | 34.29 | 34.43 | 35,447 | -1.98(-5.44%) |
Dec 11, 2019 | 37.07 | 37.07 | 36.41 | 36.41 | 4,238 | -0.81(-2.18%) |
Dec 10, 2019 | 37.16 | 37.84 | 36.69 | 37.22 | 11,122 | -0.03(-0.08%) |
Dec 09, 2019 | 35.61 | 37.25 | 35.61 | 37.25 | 14,988 | +1.82(+5.15%) |
Dec 06, 2019 | 35.18 | 35.81 | 35.14 | 35.43 | 26,800 | -1.11(-3.05%) |
Dec 05, 2019 | 36.99 | 37.55 | 36.70 | 36.54 | 11,285 | -0.61(-1.64%) |
Dec 04, 2019 | 37.93 | 37.93 | 36.86 | 37.15 | 43,580 | -1.75(-4.50%) |
Dec 03, 2019 | 39.55 | 40.20 | 38.83 | 38.90 | 112,044 | +1.97(+5.33%) |