Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.00 | 30.15 | 28.50 | 29.00 | 13,830 | -1.00(-3.33%) |
Feb 27, 2020 | 30.50 | 31.70 | 30.00 | 30.00 | 7,241 | -0.60(-1.96%) |
Feb 26, 2020 | 31.80 | 31.90 | 30.50 | 30.60 | 1,754 | -1.30(-4.08%) |
Feb 25, 2020 | 32.90 | 33.00 | 30.60 | 31.90 | 1,732 | -0.30(-0.93%) |
Feb 24, 2020 | 30.10 | 33.50 | 30.10 | 32.20 | 3,348 | +1.20(+3.87%) |
Feb 21, 2020 | 32.00 | 32.00 | 31.00 | 31.00 | 1,910 | -0.50(-1.59%) |
Feb 20, 2020 | 32.00 | 33.06 | 31.45 | 31.50 | 7,168 | -0.80(-2.48%) |
Feb 19, 2020 | 32.32 | 32.93 | 32.10 | 32.30 | 2,362 | -0.40(-1.22%) |
Feb 18, 2020 | 33.80 | 33.80 | 32.00 | 32.70 | 770 | -0.80(-2.39%) |
Feb 14, 2020 | 33.70 | 34.30 | 33.00 | 33.50 | 5,570 | -0.10(-0.30%) |
Feb 13, 2020 | 32.10 | 33.80 | 31.70 | 33.60 | 2,150 | +1.30(+4.02%) |
Feb 12, 2020 | 32.40 | 33.40 | 31.90 | 32.30 | 5,778 | -0.30(-0.92%) |
Feb 11, 2020 | 35.26 | 35.68 | 31.60 | 32.60 | 7,710 | -1.90(-5.51%) |
Feb 10, 2020 | 35.00 | 36.00 | 33.50 | 34.50 | 2,769 | -0.40(-1.15%) |
Feb 07, 2020 | 35.03 | 35.30 | 34.55 | 34.90 | 640 | +0.20(+0.58%) |
Feb 06, 2020 | 34.30 | 35.80 | 34.30 | 34.70 | 2,962 | +0.10(+0.29%) |
Feb 05, 2020 | 32.00 | 35.00 | 32.00 | 34.60 | 6,988 | +2.30(+7.12%) |
Feb 04, 2020 | 32.90 | 32.90 | 31.12 | 32.30 | 3,411 | -0.10(-0.31%) |
Feb 03, 2020 | 32.20 | 33.60 | 31.50 | 32.40 | 2,720 | +0.30(+0.93%) |
Jan 31, 2020 | 32.90 | 33.80 | 31.70 | 32.10 | 13,870 | -0.80(-2.43%) |
Jan 30, 2020 | 34.30 | 34.50 | 32.00 | 32.90 | 20,417 | -1.40(-4.08%) |
Jan 29, 2020 | 35.40 | 35.60 | 33.82 | 34.30 | 6,401 | -0.90(-2.56%) |
Jan 28, 2020 | 35.10 | 36.50 | 34.00 | 35.20 | 7,790 | -0.20(-0.56%) |
Jan 27, 2020 | 34.20 | 36.40 | 34.20 | 35.40 | 5,439 | +0.60(+1.72%) |
Jan 24, 2020 | 35.50 | 35.90 | 32.80 | 34.80 | 6,880 | -1.00(-2.79%) |
Jan 23, 2020 | 36.00 | 36.40 | 34.00 | 35.80 | 3,118 | -0.80(-2.19%) |
Jan 22, 2020 | 36.80 | 37.20 | 36.30 | 36.60 | 3,462 | +0.00(+0.00%) |
Jan 21, 2020 | 37.20 | 37.20 | 35.50 | 36.60 | 3,227 | -0.30(-0.81%) |
Jan 17, 2020 | 38.40 | 39.20 | 36.30 | 36.90 | 4,350 | -1.60(-4.16%) |
Jan 16, 2020 | 36.00 | 39.00 | 34.50 | 38.50 | 9,972 | +2.20(+6.06%) |
Jan 15, 2020 | 36.70 | 38.40 | 36.00 | 36.30 | 2,414 | -0.30(-0.82%) |
Jan 14, 2020 | 36.20 | 37.50 | 35.90 | 36.60 | 4,949 | -1.20(-3.17%) |
Jan 13, 2020 | 36.40 | 38.40 | 36.00 | 37.80 | 7,851 | +1.70(+4.71%) |
Jan 10, 2020 | 35.60 | 36.80 | 34.10 | 36.10 | 3,250 | +0.50(+1.40%) |
Jan 09, 2020 | 36.40 | 36.50 | 34.20 | 35.60 | 8,406 | -0.50(-1.39%) |
Jan 08, 2020 | 36.40 | 36.40 | 35.20 | 36.10 | 3,776 | +0.10(+0.28%) |
Jan 07, 2020 | 36.70 | 36.80 | 35.70 | 36.00 | 1,472 | -0.30(-0.83%) |
Jan 06, 2020 | 33.80 | 36.60 | 33.40 | 36.30 | 9,275 | +2.40(+7.08%) |
Jan 03, 2020 | 34.90 | 35.20 | 32.30 | 33.90 | 5,250 | -1.30(-3.69%) |
Jan 02, 2020 | 36.50 | 36.50 | 34.60 | 35.20 | 5,227 | -1.10(-3.03%) |
Dec 31, 2019 | 39.10 | 39.10 | 35.50 | 36.30 | 19,950 | -2.40(-6.20%) |
Dec 30, 2019 | 36.30 | 39.00 | 36.30 | 38.70 | 21,958 | +2.00(+5.45%) |
Dec 27, 2019 | 36.50 | 37.00 | 35.50 | 36.70 | 16,210 | +0.80(+2.23%) |
Dec 26, 2019 | 33.60 | 36.70 | 31.60 | 35.90 | 11,481 | +2.60(+7.81%) |
Dec 24, 2019 | 34.80 | 34.80 | 32.50 | 33.30 | 5,800 | +0.00(+0.00%) |
Dec 23, 2019 | 30.20 | 33.80 | 29.80 | 33.30 | 22,840 | +3.50(+11.74%) |
Dec 20, 2019 | 30.60 | 31.50 | 27.50 | 29.80 | 74,130 | -0.80(-2.61%) |
Dec 19, 2019 | 28.40 | 31.10 | 26.46 | 30.60 | 16,843 | +2.20(+7.75%) |
Dec 18, 2019 | 27.90 | 29.30 | 27.70 | 28.40 | 9,047 | +0.50(+1.79%) |
Dec 17, 2019 | 28.00 | 28.40 | 26.39 | 27.90 | 7,077 | +0.40(+1.45%) |
Dec 16, 2019 | 24.20 | 27.90 | 24.20 | 27.50 | 38,062 | +2.90(+11.79%) |
Dec 13, 2019 | 24.10 | 25.50 | 23.41 | 24.60 | 24,400 | +0.40(+1.65%) |
Dec 12, 2019 | 22.80 | 24.50 | 22.80 | 24.20 | 51,955 | +1.30(+5.68%) |
Dec 11, 2019 | 23.30 | 23.80 | 22.80 | 22.90 | 5,050 | -0.40(-1.72%) |
Dec 10, 2019 | 22.70 | 23.90 | 22.30 | 23.30 | 8,516 | +0.60(+2.64%) |
Dec 09, 2019 | 23.50 | 24.00 | 22.30 | 22.70 | 13,257 | -0.90(-3.81%) |
Dec 06, 2019 | 23.70 | 23.90 | 23.45 | 23.60 | 12,470 | +0.30(+1.29%) |
Dec 05, 2019 | 24.40 | 25.10 | 22.90 | 23.30 | 8,290 | -1.00(-4.12%) |
Dec 04, 2019 | 24.10 | 26.40 | 22.50 | 24.30 | 11,472 | +0.30(+1.25%) |
Dec 03, 2019 | 24.60 | 25.20 | 23.80 | 24.00 | 3,729 | -0.80(-3.23%) |