Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.25 | 20.75 | 18.75 | 19.48 | 30,496 | -1.27(-6.12%) |
Feb 27, 2020 | 20.75 | 21.50 | 18.75 | 20.75 | 39,340 | +0.26(+1.27%) |
Feb 26, 2020 | 24.00 | 25.00 | 19.38 | 20.49 | 51,375 | -3.64(-15.08%) |
Feb 25, 2020 | 28.50 | 28.50 | 23.79 | 24.13 | 31,030 | -3.87(-13.83%) |
Feb 24, 2020 | 26.50 | 28.75 | 25.50 | 28.00 | 25,937 | +1.75(+6.67%) |
Feb 21, 2020 | 28.00 | 28.00 | 25.75 | 26.25 | 34,312 | -1.25(-4.55%) |
Feb 20, 2020 | 24.50 | 28.00 | 24.25 | 27.50 | 67,523 | +3.50(+14.58%) |
Feb 19, 2020 | 25.50 | 25.50 | 22.75 | 24.00 | 46,279 | -0.68(-2.74%) |
Feb 18, 2020 | 25.50 | 25.50 | 24.50 | 24.68 | 21,539 | +0.21(+0.88%) |
Feb 14, 2020 | 24.52 | 25.00 | 24.00 | 24.46 | 16,012 | +0.15(+0.62%) |
Feb 13, 2020 | 25.00 | 25.50 | 24.25 | 24.31 | 19,633 | -0.69(-2.76%) |
Feb 12, 2020 | 26.25 | 26.25 | 24.75 | 25.00 | 19,613 | -0.50(-1.96%) |
Feb 11, 2020 | 26.00 | 26.38 | 25.50 | 25.50 | 23,449 | -0.25(-0.97%) |
Feb 10, 2020 | 26.25 | 26.25 | 25.25 | 25.75 | 19,815 | +0.00(+0.00%) |
Feb 07, 2020 | 25.25 | 27.00 | 24.00 | 25.75 | 41,052 | +1.00(+4.04%) |
Feb 06, 2020 | 26.25 | 26.50 | 24.75 | 24.75 | 22,475 | -1.25(-4.81%) |
Feb 05, 2020 | 24.75 | 27.25 | 24.75 | 26.00 | 18,384 | +1.43(+5.83%) |
Feb 04, 2020 | 25.00 | 25.62 | 24.32 | 24.57 | 18,162 | -0.15(-0.62%) |
Feb 03, 2020 | 25.00 | 25.25 | 24.50 | 24.72 | 25,089 | -0.17(-0.67%) |
Jan 31, 2020 | 24.50 | 25.25 | 23.75 | 24.89 | 25,744 | -0.04(-0.15%) |
Jan 30, 2020 | 25.75 | 25.75 | 24.51 | 24.93 | 20,460 | -0.82(-3.20%) |
Jan 29, 2020 | 26.75 | 26.75 | 25.50 | 25.75 | 19,072 | -0.50(-1.90%) |
Jan 28, 2020 | 27.25 | 27.74 | 25.50 | 26.25 | 18,170 | -0.75(-2.78%) |
Jan 27, 2020 | 26.50 | 28.00 | 24.75 | 27.00 | 23,161 | +1.50(+5.88%) |
Jan 24, 2020 | 26.25 | 27.12 | 25.25 | 25.50 | 27,648 | -1.25(-4.67%) |
Jan 23, 2020 | 28.00 | 28.25 | 26.25 | 26.75 | 37,345 | -1.75(-6.14%) |
Jan 22, 2020 | 30.50 | 31.25 | 28.00 | 28.50 | 33,484 | -2.00(-6.56%) |
Jan 21, 2020 | 31.50 | 32.50 | 30.00 | 30.50 | 21,241 | -1.25(-3.94%) |
Jan 17, 2020 | 33.25 | 33.50 | 30.50 | 31.75 | 41,960 | -0.50(-1.55%) |
Jan 16, 2020 | 34.50 | 35.25 | 32.25 | 32.25 | 23,430 | -1.75(-5.15%) |
Jan 15, 2020 | 33.00 | 35.00 | 32.75 | 34.00 | 18,338 | +1.50(+4.62%) |
Jan 14, 2020 | 32.75 | 33.50 | 30.25 | 32.50 | 25,224 | -0.75(-2.26%) |
Jan 13, 2020 | 35.25 | 35.75 | 31.25 | 33.25 | 35,721 | -2.00(-5.67%) |
Jan 10, 2020 | 36.50 | 38.00 | 35.00 | 35.25 | 28,492 | -1.75(-4.73%) |
Jan 09, 2020 | 36.50 | 38.00 | 36.00 | 37.00 | 10,568 | +0.50(+1.37%) |
Jan 08, 2020 | 38.25 | 39.50 | 36.00 | 36.50 | 19,331 | -2.25(-5.81%) |
Jan 07, 2020 | 38.50 | 40.50 | 37.25 | 38.75 | 23,698 | +1.25(+3.33%) |
Jan 06, 2020 | 36.25 | 39.25 | 34.00 | 37.50 | 21,290 | +1.25(+3.45%) |
Jan 03, 2020 | 35.25 | 36.75 | 35.00 | 36.25 | 28,436 | -0.50(-1.36%) |
Jan 02, 2020 | 38.50 | 38.50 | 36.00 | 36.75 | 24,575 | -0.75(-2.00%) |
Dec 31, 2019 | 37.25 | 39.00 | 37.00 | 37.50 | 16,688 | +0.25(+0.67%) |
Dec 30, 2019 | 39.75 | 39.75 | 37.25 | 37.25 | 14,126 | -2.25(-5.70%) |
Dec 27, 2019 | 36.00 | 40.00 | 35.88 | 39.50 | 17,660 | +3.25(+8.97%) |
Dec 26, 2019 | 37.75 | 38.25 | 35.75 | 36.25 | 16,631 | -1.50(-3.97%) |
Dec 24, 2019 | 38.25 | 38.25 | 37.50 | 37.75 | 11,896 | -1.00(-2.58%) |
Dec 23, 2019 | 37.75 | 39.92 | 37.50 | 38.75 | 14,739 | +0.50(+1.31%) |
Dec 20, 2019 | 39.50 | 39.50 | 37.50 | 38.25 | 17,688 | -0.75(-1.92%) |
Dec 19, 2019 | 41.00 | 41.50 | 38.75 | 39.00 | 8,289 | -1.75(-4.29%) |
Dec 18, 2019 | 40.50 | 41.25 | 39.25 | 40.75 | 9,689 | +0.00(+0.00%) |
Dec 17, 2019 | 41.00 | 41.30 | 38.50 | 40.75 | 16,416 | +0.25(+0.62%) |
Dec 16, 2019 | 39.75 | 44.75 | 39.00 | 40.50 | 33,616 | +2.00(+5.19%) |
Dec 13, 2019 | 38.50 | 39.00 | 37.50 | 38.50 | 11,416 | +0.00(+0.00%) |
Dec 12, 2019 | 38.75 | 39.38 | 37.50 | 38.50 | 9,079 | -0.25(-0.65%) |
Dec 11, 2019 | 39.50 | 39.50 | 36.00 | 38.75 | 23,500 | +0.25(+0.65%) |
Dec 10, 2019 | 37.50 | 39.75 | 37.00 | 38.50 | 14,662 | +1.25(+3.36%) |
Dec 09, 2019 | 38.25 | 38.75 | 36.25 | 37.25 | 66,470 | -1.75(-4.49%) |
Dec 06, 2019 | 40.75 | 42.00 | 38.25 | 39.00 | 11,604 | -1.75(-4.29%) |
Dec 05, 2019 | 42.50 | 43.00 | 36.75 | 40.75 | 40,807 | -2.00(-4.68%) |
Dec 04, 2019 | 44.75 | 45.50 | 42.25 | 42.75 | 16,230 | -2.50(-5.52%) |
Dec 03, 2019 | 45.00 | 46.00 | 44.25 | 45.25 | 10,376 | +0.00(+0.00%) |