Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.01 | 41.89 | 40.38 | 41.03 | 300,741 | -1.02(-2.43%) |
Feb 27, 2020 | 44.36 | 45.59 | 42.02 | 42.06 | 460,321 | -2.12(-4.80%) |
Feb 26, 2020 | 45.00 | 45.65 | 43.78 | 44.17 | 198,004 | -0.66(-1.47%) |
Feb 25, 2020 | 46.72 | 46.72 | 44.32 | 44.84 | 373,597 | -1.83(-3.92%) |
Feb 24, 2020 | 45.97 | 46.75 | 45.49 | 46.66 | 208,780 | -0.82(-1.72%) |
Feb 21, 2020 | 47.48 | 47.91 | 46.86 | 47.48 | 233,761 | -0.22(-0.47%) |
Feb 20, 2020 | 46.72 | 47.80 | 46.67 | 47.70 | 251,478 | +0.72(+1.53%) |
Feb 19, 2020 | 47.27 | 47.52 | 46.84 | 46.98 | 241,660 | -0.10(-0.21%) |
Feb 18, 2020 | 47.65 | 47.67 | 46.92 | 47.08 | 157,400 | -0.69(-1.44%) |
Feb 14, 2020 | 48.69 | 48.84 | 47.64 | 47.77 | 264,010 | -0.92(-1.90%) |
Feb 13, 2020 | 47.91 | 48.83 | 47.76 | 48.69 | 140,374 | +0.48(+0.99%) |
Feb 12, 2020 | 48.32 | 48.47 | 47.75 | 48.22 | 193,780 | +0.28(+0.59%) |
Feb 11, 2020 | 47.72 | 48.93 | 47.70 | 47.94 | 204,512 | +0.69(+1.46%) |
Feb 10, 2020 | 46.31 | 47.25 | 46.07 | 47.25 | 241,984 | +0.87(+1.87%) |
Feb 07, 2020 | 47.49 | 47.49 | 46.33 | 46.38 | 123,465 | -1.35(-2.83%) |
Feb 06, 2020 | 47.78 | 48.05 | 47.31 | 47.73 | 194,602 | -0.05(-0.10%) |
Feb 05, 2020 | 46.49 | 47.87 | 46.41 | 47.78 | 167,630 | +1.87(+4.06%) |
Feb 04, 2020 | 46.21 | 46.58 | 45.88 | 45.91 | 169,216 | +0.26(+0.57%) |
Feb 03, 2020 | 45.35 | 46.20 | 45.26 | 45.65 | 320,176 | +0.55(+1.23%) |
Jan 31, 2020 | 46.25 | 46.49 | 44.75 | 45.10 | 271,933 | -1.47(-3.15%) |
Jan 30, 2020 | 46.19 | 46.80 | 46.08 | 46.57 | 164,918 | -0.14(-0.29%) |
Jan 29, 2020 | 47.66 | 47.74 | 46.55 | 46.70 | 133,762 | -0.92(-1.94%) |
Jan 28, 2020 | 47.61 | 47.89 | 47.23 | 47.62 | 122,149 | +0.23(+0.49%) |
Jan 27, 2020 | 47.29 | 47.75 | 47.08 | 47.39 | 224,528 | -0.63(-1.32%) |
Jan 24, 2020 | 48.75 | 48.75 | 47.84 | 48.02 | 143,837 | -0.82(-1.67%) |
Jan 23, 2020 | 48.44 | 48.92 | 47.84 | 48.84 | 204,638 | +0.27(+0.56%) |
Jan 22, 2020 | 48.36 | 48.86 | 48.20 | 48.57 | 191,677 | +0.34(+0.71%) |
Jan 21, 2020 | 47.91 | 48.30 | 47.72 | 48.23 | 152,130 | +0.16(+0.32%) |
Jan 17, 2020 | 48.40 | 48.50 | 47.73 | 48.07 | 140,030 | -0.24(-0.50%) |
Jan 16, 2020 | 47.82 | 48.52 | 47.73 | 48.31 | 178,957 | +0.89(+1.89%) |
Jan 15, 2020 | 47.19 | 47.52 | 46.98 | 47.42 | 157,201 | -0.02(-0.04%) |
Jan 14, 2020 | 47.26 | 48.10 | 47.21 | 47.44 | 250,130 | +0.16(+0.33%) |
Jan 13, 2020 | 46.93 | 47.45 | 46.43 | 47.28 | 211,690 | +0.43(+0.91%) |
Jan 10, 2020 | 46.96 | 47.55 | 46.81 | 46.86 | 330,476 | -0.16(-0.33%) |
Jan 09, 2020 | 47.50 | 47.76 | 46.94 | 47.01 | 183,455 | -0.34(-0.72%) |
Jan 08, 2020 | 47.48 | 47.85 | 47.20 | 47.35 | 150,195 | -0.18(-0.39%) |
Jan 07, 2020 | 48.18 | 48.18 | 47.36 | 47.54 | 145,985 | -0.48(-0.99%) |
Jan 06, 2020 | 47.33 | 48.45 | 47.27 | 48.01 | 205,920 | +0.21(+0.45%) |
Jan 03, 2020 | 47.18 | 47.82 | 47.18 | 47.80 | 207,216 | -0.04(-0.08%) |
Jan 02, 2020 | 48.77 | 48.94 | 47.52 | 47.84 | 175,845 | -0.61(-1.26%) |
Dec 31, 2019 | 48.49 | 48.99 | 48.22 | 48.45 | 249,606 | -0.21(-0.44%) |
Dec 30, 2019 | 48.71 | 49.07 | 48.42 | 48.66 | 186,325 | -0.06(-0.12%) |
Dec 27, 2019 | 49.63 | 49.80 | 48.64 | 48.72 | 205,158 | -0.84(-1.69%) |
Dec 26, 2019 | 49.53 | 49.58 | 49.07 | 49.56 | 191,168 | +0.04(+0.08%) |
Dec 24, 2019 | 49.63 | 49.65 | 49.30 | 49.52 | 93,525 | -0.13(-0.25%) |
Dec 23, 2019 | 48.89 | 50.12 | 48.89 | 49.65 | 219,645 | +0.77(+1.57%) |
Dec 20, 2019 | 48.69 | 49.09 | 48.46 | 48.88 | 521,539 | +0.30(+0.62%) |
Dec 19, 2019 | 48.35 | 48.92 | 48.09 | 48.58 | 155,187 | +0.10(+0.20%) |
Dec 18, 2019 | 49.19 | 49.23 | 48.39 | 48.48 | 376,515 | -0.74(-1.50%) |
Dec 17, 2019 | 48.59 | 49.26 | 48.42 | 49.22 | 225,181 | +0.56(+1.16%) |
Dec 16, 2019 | 48.61 | 49.18 | 48.61 | 48.65 | 249,891 | +0.42(+0.87%) |
Dec 13, 2019 | 48.35 | 48.63 | 48.11 | 48.24 | 269,155 | -0.19(-0.40%) |
Dec 12, 2019 | 47.85 | 49.02 | 47.60 | 48.43 | 212,081 | +1.03(+2.17%) |
Dec 11, 2019 | 47.41 | 47.83 | 47.32 | 47.40 | 143,807 | -0.12(-0.25%) |
Dec 10, 2019 | 48.16 | 48.18 | 47.36 | 47.52 | 253,997 | -0.66(-1.37%) |
Dec 09, 2019 | 47.90 | 48.45 | 47.66 | 48.18 | 267,050 | -0.08(-0.16%) |
Dec 06, 2019 | 48.56 | 48.95 | 48.19 | 48.26 | 260,718 | +0.29(+0.61%) |
Dec 05, 2019 | 48.41 | 48.54 | 47.82 | 47.96 | 342,487 | +0.03(+0.06%) |
Dec 04, 2019 | 48.43 | 49.00 | 47.92 | 47.94 | 327,026 | -0.18(-0.38%) |
Dec 03, 2019 | 48.34 | 48.40 | 47.63 | 48.12 | 175,506 | -0.83(-1.69%) |