Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.65 | 46.98 | 45.45 | 46.96 | 34,633 | -0.04(-0.08%) |
Feb 27, 2020 | 47.57 | 48.48 | 46.80 | 47.00 | 12,379 | -1.55(-3.19%) |
Feb 26, 2020 | 48.79 | 49.47 | 48.45 | 48.55 | 26,708 | -0.09(-0.19%) |
Feb 25, 2020 | 50.13 | 50.50 | 48.61 | 48.64 | 14,538 | -1.70(-3.39%) |
Feb 24, 2020 | 50.10 | 50.55 | 49.91 | 50.34 | 17,512 | -1.54(-2.96%) |
Feb 21, 2020 | 52.25 | 52.47 | 51.80 | 51.88 | 26,502 | -0.83(-1.57%) |
Feb 20, 2020 | 52.31 | 52.79 | 51.84 | 52.71 | 24,208 | +0.69(+1.32%) |
Feb 19, 2020 | 51.56 | 52.23 | 51.56 | 52.02 | 8,423 | +0.71(+1.38%) |
Feb 18, 2020 | 51.46 | 51.60 | 51.06 | 51.31 | 91,872 | -0.37(-0.71%) |
Feb 14, 2020 | 51.72 | 52.03 | 51.45 | 51.68 | 17,065 | -0.15(-0.29%) |
Feb 13, 2020 | 51.46 | 52.04 | 51.46 | 51.83 | 29,787 | -0.20(-0.38%) |
Feb 12, 2020 | 51.67 | 52.14 | 51.60 | 52.03 | 14,441 | +0.47(+0.92%) |
Feb 11, 2020 | 51.34 | 51.71 | 51.34 | 51.56 | 44,811 | +0.76(+1.49%) |
Feb 10, 2020 | 50.38 | 50.80 | 50.38 | 50.80 | 12,227 | +0.35(+0.69%) |
Feb 07, 2020 | 50.68 | 50.73 | 50.40 | 50.45 | 10,339 | -0.72(-1.41%) |
Feb 06, 2020 | 51.46 | 51.46 | 51.08 | 51.17 | 72,970 | -0.39(-0.76%) |
Feb 05, 2020 | 51.73 | 51.79 | 51.27 | 51.56 | 15,535 | +0.56(+1.11%) |
Feb 04, 2020 | 50.69 | 51.11 | 50.64 | 51.00 | 25,391 | +1.34(+2.69%) |
Feb 03, 2020 | 49.47 | 50.00 | 49.47 | 49.66 | 29,124 | +0.29(+0.58%) |
Jan 31, 2020 | 50.09 | 50.09 | 49.31 | 49.38 | 8,733 | -0.78(-1.56%) |
Jan 30, 2020 | 49.84 | 50.16 | 49.65 | 50.16 | 30,386 | -0.25(-0.49%) |
Jan 29, 2020 | 50.62 | 50.79 | 50.37 | 50.40 | 62,885 | +0.05(+0.10%) |
Jan 28, 2020 | 49.87 | 50.37 | 49.79 | 50.36 | 7,760 | +0.43(+0.87%) |
Jan 27, 2020 | 50.03 | 50.28 | 49.80 | 49.92 | 16,651 | -1.12(-2.19%) |
Jan 24, 2020 | 51.27 | 51.58 | 50.84 | 51.04 | 9,938 | -0.07(-0.14%) |
Jan 23, 2020 | 50.84 | 51.14 | 50.69 | 51.11 | 11,914 | +0.24(+0.46%) |
Jan 22, 2020 | 51.29 | 51.46 | 50.82 | 50.88 | 98,625 | -0.25(-0.49%) |
Jan 21, 2020 | 51.17 | 51.64 | 51.00 | 51.13 | 36,477 | -0.13(-0.25%) |
Jan 17, 2020 | 51.11 | 51.46 | 51.00 | 51.26 | 22,285 | +0.30(+0.59%) |
Jan 16, 2020 | 50.63 | 50.97 | 50.63 | 50.96 | 31,682 | +0.30(+0.59%) |
Jan 15, 2020 | 50.54 | 50.94 | 50.50 | 50.66 | 12,291 | +0.22(+0.43%) |
Jan 14, 2020 | 50.36 | 51.29 | 50.25 | 50.44 | 57,676 | +0.07(+0.15%) |
Jan 13, 2020 | 49.89 | 50.41 | 49.89 | 50.37 | 17,439 | +0.79(+1.59%) |
Jan 10, 2020 | 49.68 | 49.91 | 49.56 | 49.58 | 8,934 | -0.15(-0.29%) |
Jan 09, 2020 | 49.80 | 50.17 | 49.72 | 49.72 | 12,189 | -0.00(-0.00%) |
Jan 08, 2020 | 49.47 | 49.86 | 49.47 | 49.72 | 7,113 | +0.24(+0.48%) |
Jan 07, 2020 | 49.54 | 49.75 | 49.42 | 49.49 | 11,550 | -0.03(-0.06%) |
Jan 06, 2020 | 49.38 | 49.66 | 49.24 | 49.52 | 9,991 | -0.20(-0.40%) |
Jan 03, 2020 | 49.45 | 49.84 | 49.45 | 49.72 | 53,807 | -0.27(-0.54%) |
Jan 02, 2020 | 50.00 | 50.17 | 49.66 | 49.99 | 17,779 | +0.24(+0.48%) |
Dec 31, 2019 | 49.69 | 50.04 | 49.51 | 49.75 | 11,243 | -0.01(-0.03%) |
Dec 30, 2019 | 49.95 | 50.28 | 49.66 | 49.76 | 9,609 | -0.17(-0.34%) |
Dec 27, 2019 | 49.97 | 50.31 | 49.79 | 49.93 | 12,949 | +0.23(+0.45%) |
Dec 26, 2019 | 49.76 | 49.92 | 49.71 | 49.71 | 5,674 | -0.01(-0.03%) |
Dec 24, 2019 | 49.73 | 49.96 | 49.50 | 49.72 | 11,946 | +0.03(+0.05%) |
Dec 23, 2019 | 49.75 | 49.95 | 49.52 | 49.70 | 13,350 | +0.05(+0.10%) |
Dec 20, 2019 | 49.51 | 49.89 | 49.46 | 49.65 | 11,759 | +0.15(+0.29%) |
Dec 19, 2019 | 49.32 | 49.73 | 49.05 | 49.50 | 11,045 | +0.03(+0.06%) |
Dec 18, 2019 | 49.31 | 49.70 | 49.14 | 49.47 | 11,656 | +0.13(+0.27%) |
Dec 17, 2019 | 49.36 | 49.66 | 49.22 | 49.34 | 13,307 | +0.14(+0.28%) |
Dec 16, 2019 | 49.36 | 49.75 | 49.20 | 49.20 | 29,248 | +0.20(+0.42%) |
Dec 13, 2019 | 48.97 | 49.32 | 48.85 | 48.99 | 8,442 | +0.21(+0.43%) |
Dec 12, 2019 | 48.65 | 49.06 | 48.35 | 48.78 | 9,606 | +0.43(+0.88%) |
Dec 11, 2019 | 47.87 | 48.46 | 47.87 | 48.36 | 10,189 | +0.50(+1.05%) |
Dec 10, 2019 | 47.85 | 48.27 | 47.81 | 47.86 | 13,601 | -0.25(-0.52%) |
Dec 09, 2019 | 47.98 | 48.32 | 47.95 | 48.11 | 6,373 | +0.05(+0.11%) |
Dec 06, 2019 | 47.95 | 48.52 | 47.95 | 48.05 | 9,046 | +0.28(+0.59%) |
Dec 05, 2019 | 47.63 | 47.86 | 47.55 | 47.77 | 12,789 | +0.18(+0.37%) |
Dec 04, 2019 | 47.23 | 47.95 | 47.23 | 47.60 | 13,958 | +0.23(+0.48%) |
Dec 03, 2019 | 46.88 | 47.37 | 46.76 | 47.37 | 8,230 | +0.02(+0.04%) |