Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.64 | 42.47 | 41.00 | 42.41 | 601,105 | -0.46(-1.07%) |
Feb 27, 2020 | 44.14 | 44.63 | 42.87 | 42.87 | 773,897 | -2.07(-4.62%) |
Feb 26, 2020 | 45.39 | 45.88 | 44.89 | 44.95 | 198,349 | -0.24(-0.54%) |
Feb 25, 2020 | 46.81 | 46.81 | 45.09 | 45.19 | 795,259 | -1.43(-3.07%) |
Feb 24, 2020 | 46.78 | 47.11 | 46.54 | 46.62 | 116,025 | -1.39(-2.90%) |
Feb 21, 2020 | 48.15 | 48.15 | 47.90 | 48.01 | 138,621 | -0.33(-0.68%) |
Feb 20, 2020 | 48.29 | 48.44 | 47.96 | 48.34 | 102,318 | -0.06(-0.13%) |
Feb 19, 2020 | 48.39 | 48.46 | 48.34 | 48.40 | 72,033 | +0.15(+0.31%) |
Feb 18, 2020 | 48.38 | 48.38 | 48.06 | 48.25 | 108,853 | -0.24(-0.49%) |
Feb 14, 2020 | 48.54 | 48.54 | 48.34 | 48.49 | 240,692 | +0.01(+0.01%) |
Feb 13, 2020 | 48.41 | 48.60 | 48.37 | 48.49 | 97,453 | -0.12(-0.25%) |
Feb 12, 2020 | 48.57 | 48.64 | 48.50 | 48.61 | 86,874 | +0.23(+0.48%) |
Feb 11, 2020 | 48.43 | 48.56 | 48.33 | 48.37 | 94,603 | +0.14(+0.29%) |
Feb 10, 2020 | 47.86 | 48.24 | 47.86 | 48.24 | 146,722 | +0.23(+0.48%) |
Feb 07, 2020 | 48.09 | 48.14 | 47.94 | 48.01 | 81,568 | -0.22(-0.45%) |
Feb 06, 2020 | 48.33 | 48.33 | 48.12 | 48.22 | 71,632 | +0.13(+0.28%) |
Feb 05, 2020 | 47.79 | 48.12 | 47.79 | 48.09 | 138,275 | +0.67(+1.41%) |
Feb 04, 2020 | 47.33 | 47.63 | 47.33 | 47.42 | 93,250 | +0.60(+1.28%) |
Feb 03, 2020 | 46.83 | 47.16 | 46.79 | 46.82 | 99,167 | +0.13(+0.28%) |
Jan 31, 2020 | 47.29 | 47.29 | 46.51 | 46.69 | 427,229 | -0.87(-1.83%) |
Jan 30, 2020 | 47.07 | 47.56 | 46.97 | 47.56 | 117,103 | +0.25(+0.52%) |
Jan 29, 2020 | 47.66 | 47.66 | 47.31 | 47.31 | 83,270 | -0.20(-0.42%) |
Jan 28, 2020 | 47.37 | 47.63 | 47.30 | 47.51 | 97,692 | +0.35(+0.73%) |
Jan 27, 2020 | 47.09 | 47.35 | 47.06 | 47.16 | 140,974 | -0.64(-1.33%) |
Jan 24, 2020 | 48.33 | 48.33 | 47.61 | 47.80 | 312,900 | -0.42(-0.87%) |
Jan 23, 2020 | 48.11 | 48.25 | 47.92 | 48.22 | 160,664 | +0.00(+0.01%) |
Jan 22, 2020 | 48.32 | 48.42 | 48.22 | 48.22 | 230,710 | +0.03(+0.06%) |
Jan 21, 2020 | 48.24 | 48.35 | 48.15 | 48.19 | 206,010 | -0.18(-0.38%) |
Jan 17, 2020 | 48.35 | 48.39 | 48.28 | 48.37 | 194,312 | +0.13(+0.27%) |
Jan 16, 2020 | 48.06 | 48.24 | 48.06 | 48.24 | 106,166 | +0.33(+0.68%) |
Jan 15, 2020 | 47.81 | 48.02 | 47.79 | 47.92 | 136,627 | +0.10(+0.22%) |
Jan 14, 2020 | 47.85 | 47.95 | 47.76 | 47.81 | 100,573 | -0.04(-0.08%) |
Jan 13, 2020 | 47.69 | 47.85 | 47.60 | 47.85 | 109,742 | +0.28(+0.58%) |
Jan 10, 2020 | 47.79 | 47.83 | 47.54 | 47.58 | 140,770 | -0.16(-0.34%) |
Jan 09, 2020 | 47.69 | 47.74 | 47.57 | 47.74 | 178,477 | +0.28(+0.59%) |
Jan 08, 2020 | 47.32 | 47.64 | 47.30 | 47.46 | 104,538 | +0.16(+0.34%) |
Jan 07, 2020 | 47.42 | 47.42 | 47.24 | 47.30 | 102,456 | -0.20(-0.42%) |
Jan 06, 2020 | 47.19 | 47.50 | 47.18 | 47.50 | 112,734 | +0.08(+0.16%) |
Jan 03, 2020 | 47.33 | 47.55 | 47.33 | 47.42 | 101,283 | -0.29(-0.60%) |
Jan 02, 2020 | 47.65 | 47.71 | 47.50 | 47.71 | 289,888 | +0.22(+0.47%) |
Dec 31, 2019 | 47.24 | 47.49 | 47.24 | 47.48 | 97,267 | +0.13(+0.28%) |
Dec 30, 2019 | 47.59 | 47.59 | 47.29 | 47.35 | 116,930 | -0.21(-0.43%) |
Dec 27, 2019 | 47.68 | 47.68 | 47.51 | 47.55 | 78,528 | +0.02(+0.04%) |
Dec 26, 2019 | 47.47 | 47.56 | 47.37 | 47.54 | 112,346 | +0.13(+0.27%) |
Dec 24, 2019 | 47.46 | 47.46 | 47.35 | 47.41 | 73,396 | +0.02(+0.04%) |
Dec 23, 2019 | 47.51 | 47.51 | 47.38 | 47.39 | 259,814 | +0.04(+0.09%) |
Dec 20, 2019 | 47.31 | 47.47 | 47.31 | 47.34 | 1,202,730 | +0.21(+0.46%) |
Dec 19, 2019 | 47.08 | 47.16 | 47.04 | 47.13 | 67,488 | +0.12(+0.25%) |
Dec 18, 2019 | 47.09 | 47.09 | 47.01 | 47.01 | 48,740 | +0.00(+0.01%) |
Dec 17, 2019 | 47.07 | 47.13 | 47.01 | 47.01 | 101,572 | +0.01(+0.02%) |
Dec 16, 2019 | 46.94 | 47.11 | 46.94 | 47.00 | 78,072 | +0.31(+0.66%) |
Dec 13, 2019 | 46.72 | 46.88 | 46.53 | 46.69 | 112,756 | -0.08(-0.17%) |
Dec 12, 2019 | 46.34 | 46.84 | 46.30 | 46.77 | 177,590 | +0.48(+1.04%) |
Dec 11, 2019 | 46.25 | 46.35 | 46.21 | 46.29 | 85,705 | +0.06(+0.13%) |
Dec 10, 2019 | 46.29 | 46.31 | 46.12 | 46.23 | 91,325 | -0.02(-0.04%) |
Dec 09, 2019 | 46.30 | 46.41 | 46.25 | 46.25 | 100,798 | -0.10(-0.22%) |
Dec 06, 2019 | 46.25 | 46.45 | 46.15 | 46.35 | 178,082 | +0.41(+0.89%) |
Dec 05, 2019 | 45.96 | 45.97 | 45.78 | 45.95 | 258,157 | +0.05(+0.12%) |
Dec 04, 2019 | 45.71 | 45.96 | 45.71 | 45.89 | 178,646 | +0.36(+0.80%) |
Dec 03, 2019 | 45.47 | 45.54 | 45.24 | 45.53 | 142,703 | -0.34(-0.74%) |