Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.15 | 42.73 | 41.93 | 41.93 | 600 | +1.75(+4.34%) |
Feb 27, 2020 | 40.38 | 40.38 | 40.18 | 40.18 | 670 | -0.72(-1.76%) |
Feb 26, 2020 | 40.91 | 40.91 | 40.91 | 40.91 | 3 | +1.05(+2.64%) |
Feb 25, 2020 | 39.57 | 39.85 | 39.57 | 39.85 | 392 | +0.12(+0.30%) |
Feb 24, 2020 | 39.77 | 39.83 | 39.74 | 39.74 | 401 | +0.61(+1.56%) |
Feb 21, 2020 | 39.56 | 39.56 | 39.13 | 39.13 | 100 | -0.30(-0.76%) |
Feb 20, 2020 | 38.92 | 39.42 | 38.92 | 39.42 | 387 | +1.43(+3.77%) |
Feb 19, 2020 | 37.85 | 38.10 | 37.85 | 37.99 | 1,453 | +0.23(+0.61%) |
Feb 18, 2020 | 37.76 | 37.76 | 37.76 | 37.76 | 66 | +0.53(+1.42%) |
Feb 14, 2020 | 37.23 | 37.23 | 37.23 | 37.23 | 100 | +0.18(+0.49%) |
Feb 13, 2020 | 36.65 | 37.08 | 36.65 | 37.05 | 1,059 | +0.33(+0.88%) |
Feb 12, 2020 | 36.69 | 36.73 | 36.69 | 36.73 | 185 | -0.51(-1.36%) |
Feb 11, 2020 | 36.93 | 37.24 | 36.93 | 37.24 | 152 | -0.73(-1.91%) |
Feb 10, 2020 | 37.96 | 37.96 | 37.96 | 37.96 | 0 | -0.10(-0.27%) |
Feb 07, 2020 | 38.24 | 38.27 | 38.06 | 38.06 | 1,200 | +1.17(+3.18%) |
Feb 06, 2020 | 36.71 | 36.89 | 36.71 | 36.89 | 302 | +0.36(+0.98%) |
Feb 05, 2020 | 36.54 | 36.54 | 36.54 | 36.54 | 50 | -0.23(-0.64%) |
Feb 04, 2020 | 37.05 | 37.05 | 36.77 | 36.77 | 1,680 | -1.08(-2.87%) |
Feb 03, 2020 | 37.67 | 37.85 | 37.63 | 37.85 | 996 | +0.19(+0.49%) |
Jan 31, 2020 | 37.42 | 37.76 | 37.42 | 37.67 | 500 | +0.54(+1.47%) |
Jan 30, 2020 | 37.51 | 37.51 | 37.12 | 37.12 | 819 | +0.68(+1.87%) |
Jan 29, 2020 | 36.44 | 36.44 | 36.44 | 36.44 | 3 | +0.11(+0.31%) |
Jan 28, 2020 | 36.33 | 36.33 | 36.33 | 36.33 | 108 | +0.07(+0.19%) |
Jan 27, 2020 | 36.26 | 36.26 | 36.26 | 36.26 | 7 | +1.30(+3.72%) |
Jan 24, 2020 | 34.89 | 35.05 | 34.89 | 34.96 | 200 | +0.44(+1.26%) |
Jan 23, 2020 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | -0.07(-0.19%) |
Jan 22, 2020 | 34.66 | 34.66 | 34.59 | 34.59 | 207 | +0.05(+0.14%) |
Jan 21, 2020 | 34.54 | 34.54 | 34.54 | 34.54 | 8 | +0.66(+1.95%) |
Jan 17, 2020 | 33.78 | 33.88 | 33.78 | 33.88 | 100 | +0.40(+1.18%) |
Jan 16, 2020 | 33.43 | 33.48 | 33.42 | 33.48 | 725 | +0.06(+0.19%) |
Jan 15, 2020 | 33.42 | 33.42 | 33.42 | 33.42 | 391 | +0.04(+0.11%) |
Jan 14, 2020 | 33.38 | 33.38 | 33.38 | 33.38 | 79 | +0.08(+0.24%) |
Jan 13, 2020 | 33.11 | 33.30 | 32.14 | 33.30 | 1,085 | +0.06(+0.19%) |
Jan 10, 2020 | 33.24 | 33.24 | 33.24 | 33.24 | 100 | -1.09(-3.17%) |
Jan 09, 2020 | 34.30 | 34.33 | 34.08 | 34.33 | 317 | +0.27(+0.79%) |
Jan 08, 2020 | 34.51 | 34.93 | 34.06 | 34.06 | 906 | -0.03(-0.08%) |
Jan 07, 2020 | 33.98 | 35.48 | 33.98 | 34.09 | 1,308 | +1.30(+3.97%) |
Jan 06, 2020 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.34(+1.06%) |
Jan 03, 2020 | 32.44 | 32.44 | 32.44 | 32.44 | 100 | +0.55(+1.74%) |
Jan 02, 2020 | 31.89 | 31.89 | 31.89 | 31.89 | 5 | +0.60(+1.92%) |
Dec 31, 2019 | 31.04 | 31.29 | 31.04 | 31.29 | 100 | -0.44(-1.37%) |
Dec 30, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 70 | -0.29(-0.89%) |
Dec 27, 2019 | 32.08 | 32.24 | 31.87 | 32.01 | 400 | -0.55(-1.70%) |
Dec 26, 2019 | 32.65 | 32.65 | 32.22 | 32.57 | 837 | -0.46(-1.38%) |
Dec 24, 2019 | 33.18 | 33.18 | 33.02 | 33.02 | 400 | -0.04(-0.13%) |
Dec 23, 2019 | 33.28 | 33.28 | 33.06 | 33.06 | 300 | -0.40(-1.19%) |
Dec 20, 2019 | 33.46 | 33.46 | 33.46 | 33.46 | 100 | -0.27(-0.80%) |
Dec 19, 2019 | 34.07 | 34.07 | 33.68 | 33.73 | 557 | -0.62(-1.81%) |
Dec 18, 2019 | 34.35 | 34.35 | 34.35 | 34.35 | 56 | -0.19(-0.54%) |
Dec 17, 2019 | 34.54 | 34.54 | 34.54 | 34.54 | 59 | +0.75(+2.21%) |
Dec 16, 2019 | 33.76 | 33.79 | 33.76 | 33.79 | 111 | -0.30(-0.88%) |
Dec 13, 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 100 | +0.78(+2.35%) |
Dec 12, 2019 | 33.52 | 33.52 | 33.31 | 33.31 | 716 | -0.63(-1.86%) |
Dec 11, 2019 | 33.94 | 33.94 | 33.94 | 33.94 | 34 | -1.35(-3.81%) |
Dec 10, 2019 | 35.37 | 36.45 | 35.29 | 35.29 | 708 | +0.40(+1.16%) |
Dec 09, 2019 | 34.89 | 34.89 | 34.89 | 34.89 | 50 | +0.14(+0.41%) |
Dec 06, 2019 | 34.74 | 34.74 | 34.74 | 34.74 | 100 | -0.10(-0.27%) |
Dec 05, 2019 | 34.84 | 34.84 | 34.84 | 34.84 | 87 | +0.35(+1.01%) |
Dec 04, 2019 | 34.59 | 34.59 | 34.49 | 34.49 | 250 | -0.19(-0.55%) |
Dec 03, 2019 | 34.71 | 34.81 | 34.68 | 34.68 | 1,130 | -0.37(-1.07%) |