Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.92 | 53.92 | 51.99 | 52.00 | 725 | +0.05(+0.10%) |
Feb 27, 2020 | 52.01 | 52.01 | 51.95 | 51.95 | 902 | +0.00(+0.00%) |
Feb 26, 2020 | 52.85 | 52.85 | 51.09 | 51.95 | 3,876 | -0.90(-1.70%) |
Feb 25, 2020 | 52.85 | 52.85 | 52.84 | 52.85 | 1,030 | +0.09(+0.17%) |
Feb 24, 2020 | 52.56 | 52.76 | 52.10 | 52.76 | 1,100 | -1.79(-3.28%) |
Feb 21, 2020 | 54.56 | 54.56 | 54.55 | 54.55 | 500 | -0.45(-0.82%) |
Feb 20, 2020 | 54.81 | 55.00 | 54.81 | 55.00 | 1,006 | +0.00(+0.00%) |
Feb 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +0.00(+0.00%) |
Feb 18, 2020 | 55.04 | 55.25 | 55.00 | 55.00 | 1,100 | +0.31(+0.57%) |
Feb 14, 2020 | 54.69 | 54.69 | 54.69 | 0 | +1.69(+3.19%) | |
Feb 13, 2020 | 52.86 | 53.00 | 52.86 | 53.00 | 302 | -0.56(-1.05%) |
Feb 12, 2020 | 52.05 | 53.56 | 52.05 | 53.56 | 400 | +2.26(+4.41%) |
Feb 11, 2020 | 50.00 | 51.30 | 50.00 | 51.30 | 960 | +1.47(+2.95%) |
Feb 10, 2020 | 47.81 | 49.83 | 47.81 | 49.83 | 1,665 | +0.37(+0.75%) |
Feb 07, 2020 | 51.29 | 51.30 | 46.60 | 49.46 | 4,093 | -1.15(-2.27%) |
Feb 06, 2020 | 50.60 | 50.61 | 50.60 | 50.61 | 953 | -0.05(-0.10%) |
Feb 04, 2020 | 50.66 | 50.66 | 50.66 | 0 | +0.11(+0.22%) | |
Jan 31, 2020 | 50.55 | 50.55 | 50.55 | 0 | -0.20(-0.39%) | |
Jan 30, 2020 | 50.76 | 50.76 | 50.75 | 50.75 | 1,860 | -0.35(-0.68%) |
Jan 29, 2020 | 51.00 | 51.10 | 51.00 | 51.10 | 710 | -0.60(-1.16%) |
Jan 28, 2020 | 51.02 | 51.70 | 51.00 | 51.70 | 1,900 | +0.39(+0.76%) |
Jan 27, 2020 | 51.31 | 51.31 | 51.31 | 51.31 | 150 | -0.69(-1.33%) |
Jan 24, 2020 | 52.69 | 52.69 | 52.00 | 52.00 | 200 | -0.23(-0.44%) |
Jan 23, 2020 | 52.23 | 52.23 | 52.23 | 52.23 | 100 | -0.34(-0.65%) |
Jan 22, 2020 | 52.57 | 52.57 | 52.57 | 52.57 | 100 | -0.34(-0.64%) |
Jan 21, 2020 | 53.60 | 53.60 | 52.91 | 52.91 | 300 | -0.36(-0.68%) |
Jan 20, 2020 | 53.97 | 53.97 | 53.27 | 53.27 | 200 | +1.52(+2.94%) |
Jan 17, 2020 | 51.75 | 51.75 | 51.75 | 51.75 | 100 | +0.70(+1.37%) |
Jan 15, 2020 | 51.05 | 51.05 | 51.05 | 0 | -0.10(-0.20%) | |
Jan 14, 2020 | 51.02 | 51.15 | 51.01 | 51.15 | 1,598 | -0.45(-0.87%) |
Jan 13, 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 124 | +0.00(+0.00%) |
Jan 10, 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | +0.00(+0.00%) |
Jan 08, 2020 | 51.60 | 51.60 | 51.60 | 0 | +0.30(+0.58%) | |
Jan 07, 2020 | 50.94 | 51.30 | 50.94 | 51.30 | 700 | +0.70(+1.38%) |
Jan 06, 2020 | 50.60 | 50.60 | 50.59 | 50.60 | 630 | -0.60(-1.17%) |
Jan 03, 2020 | 51.00 | 51.20 | 51.00 | 51.20 | 1,050 | -0.36(-0.70%) |
Jan 02, 2020 | 51.91 | 51.91 | 51.56 | 51.56 | 600 | -0.74(-1.41%) |
Dec 31, 2019 | 52.30 | 52.30 | 52.30 | 0 | +0.40(+0.77%) | |
Dec 30, 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 544 | -0.01(-0.02%) |
Dec 27, 2019 | 52.86 | 52.87 | 51.91 | 51.91 | 377 | -2.09(-3.87%) |
Dec 20, 2019 | 54.00 | 54.00 | 54.00 | 0 | +0.06(+0.11%) | |
Dec 19, 2019 | 54.29 | 54.29 | 53.94 | 53.94 | 260 | +1.59(+3.04%) |
Dec 18, 2019 | 52.34 | 52.35 | 52.01 | 52.35 | 775 | +0.35(+0.67%) |
Dec 17, 2019 | 52.00 | 52.00 | 52.00 | 90 | +0.00(+0.00%) | |
Dec 16, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 415 | +0.30(+0.58%) |
Dec 13, 2019 | 51.25 | 52.69 | 51.25 | 51.70 | 569 | +0.70(+1.37%) |
Dec 12, 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 280 | +0.35(+0.69%) |
Dec 10, 2019 | 50.65 | 50.65 | 50.65 | 0 | +0.83(+1.67%) | |
Dec 09, 2019 | 48.62 | 49.82 | 48.62 | 49.82 | 700 | +0.16(+0.32%) |
Dec 06, 2019 | 49.66 | 49.66 | 49.66 | 49.66 | 280 | -0.35(-0.70%) |
Dec 05, 2019 | 49.32 | 50.01 | 49.32 | 50.01 | 1,106 | +0.03(+0.06%) |
Dec 04, 2019 | 50.00 | 50.00 | 49.98 | 49.98 | 800 | +0.02(+0.04%) |
Dec 03, 2019 | 49.97 | 49.97 | 49.96 | 49.96 | 200 | -0.35(-0.70%) |