Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.97 | 40.54 | 38.86 | 40.54 | 7,007 | -0.20(-0.49%) |
Feb 27, 2020 | 41.65 | 41.65 | 40.69 | 40.73 | 2,553 | -1.64(-3.87%) |
Feb 26, 2020 | 41.44 | 42.39 | 41.44 | 42.37 | 7,700 | +1.05(+2.55%) |
Feb 25, 2020 | 40.66 | 41.34 | 39.72 | 41.32 | 23,260 | +1.13(+2.81%) |
Feb 24, 2020 | 41.21 | 41.21 | 39.86 | 40.19 | 7,904 | -1.93(-4.58%) |
Feb 21, 2020 | 41.54 | 42.24 | 41.54 | 42.12 | 5,733 | -0.08(-0.18%) |
Feb 20, 2020 | 42.40 | 42.40 | 42.19 | 42.19 | 968 | -0.88(-2.03%) |
Feb 19, 2020 | 42.96 | 43.07 | 42.46 | 43.07 | 3,211 | +0.36(+0.84%) |
Feb 18, 2020 | 42.05 | 42.99 | 42.05 | 42.71 | 1,971 | -0.51(-1.18%) |
Feb 14, 2020 | 42.72 | 43.22 | 42.72 | 43.22 | 2,654 | +0.54(+1.26%) |
Feb 13, 2020 | 44.21 | 44.25 | 42.50 | 42.68 | 9,544 | -1.82(-4.08%) |
Feb 12, 2020 | 45.77 | 45.77 | 44.44 | 44.50 | 2,637 | -1.01(-2.21%) |
Feb 11, 2020 | 45.26 | 45.77 | 45.26 | 45.51 | 4,953 | +0.11(+0.25%) |
Feb 10, 2020 | 45.11 | 45.69 | 44.84 | 45.40 | 4,961 | -0.20(-0.43%) |
Feb 07, 2020 | 45.56 | 45.59 | 45.10 | 45.59 | 2,548 | -0.08(-0.19%) |
Feb 06, 2020 | 45.20 | 46.40 | 45.16 | 45.68 | 10,955 | +0.33(+0.73%) |
Feb 05, 2020 | 44.75 | 45.35 | 44.75 | 45.35 | 85,529 | +0.15(+0.33%) |
Feb 04, 2020 | 47.50 | 47.50 | 45.20 | 45.20 | 6,728 | -0.83(-1.80%) |
Feb 03, 2020 | 45.15 | 46.03 | 44.69 | 46.03 | 4,530 | +0.50(+1.10%) |
Jan 31, 2020 | 45.03 | 45.53 | 44.35 | 45.53 | 2,654 | +0.53(+1.17%) |
Jan 30, 2020 | 46.01 | 46.01 | 45.00 | 45.00 | 1,877 | -1.00(-2.17%) |
Jan 29, 2020 | 45.76 | 46.40 | 45.12 | 46.00 | 5,202 | -0.41(-0.89%) |
Jan 28, 2020 | 45.53 | 46.41 | 45.53 | 46.41 | 2,237 | +1.02(+2.24%) |
Jan 27, 2020 | 45.27 | 45.40 | 45.13 | 45.40 | 2,012 | -0.82(-1.77%) |
Jan 24, 2020 | 47.61 | 47.61 | 45.70 | 46.22 | 6,582 | -1.35(-2.83%) |
Jan 23, 2020 | 48.28 | 48.28 | 47.56 | 47.56 | 906 | -1.05(-2.17%) |
Jan 22, 2020 | 48.32 | 48.76 | 48.06 | 48.62 | 4,498 | +0.99(+2.08%) |
Jan 21, 2020 | 47.97 | 48.93 | 47.63 | 47.63 | 4,304 | -0.96(-1.98%) |
Jan 17, 2020 | 47.84 | 48.59 | 47.55 | 48.59 | 2,017 | +0.69(+1.44%) |
Jan 16, 2020 | 47.88 | 48.62 | 47.20 | 47.90 | 7,291 | -0.15(-0.32%) |
Jan 15, 2020 | 47.27 | 48.58 | 47.27 | 48.06 | 2,626 | +0.21(+0.44%) |
Jan 14, 2020 | 48.22 | 48.93 | 47.69 | 47.85 | 7,539 | -0.44(-0.92%) |
Jan 13, 2020 | 49.96 | 49.96 | 48.13 | 48.29 | 9,478 | -1.35(-2.71%) |
Jan 10, 2020 | 49.04 | 49.66 | 49.04 | 49.63 | 1,167 | +0.83(+1.70%) |
Jan 09, 2020 | 47.51 | 48.96 | 47.51 | 48.81 | 2,718 | +0.09(+0.19%) |
Jan 08, 2020 | 48.29 | 48.72 | 48.12 | 48.71 | 2,602 | +0.21(+0.43%) |
Jan 07, 2020 | 48.50 | 48.65 | 48.41 | 48.50 | 1,976 | -0.08(-0.17%) |
Jan 06, 2020 | 48.79 | 48.92 | 48.31 | 48.59 | 7,372 | -0.20(-0.41%) |
Jan 03, 2020 | 48.79 | 49.25 | 48.79 | 48.79 | 1,804 | -0.75(-1.52%) |
Jan 02, 2020 | 49.31 | 50.12 | 49.31 | 49.54 | 1,657 | +0.57(+1.15%) |
Dec 31, 2019 | 49.45 | 49.45 | 48.55 | 48.98 | 6,689 | -0.55(-1.10%) |
Dec 30, 2019 | 49.15 | 49.75 | 49.15 | 49.52 | 3,427 | +0.08(+0.15%) |
Dec 27, 2019 | 49.28 | 49.45 | 49.02 | 49.45 | 2,229 | +0.28(+0.57%) |
Dec 26, 2019 | 49.84 | 49.84 | 49.06 | 49.16 | 699 | -0.57(-1.14%) |
Dec 24, 2019 | 49.55 | 49.73 | 48.95 | 49.73 | 2,760 | +0.71(+1.44%) |
Dec 23, 2019 | 49.62 | 49.62 | 48.68 | 49.02 | 7,678 | -0.89(-1.77%) |
Dec 20, 2019 | 49.13 | 50.12 | 49.13 | 49.91 | 24,526 | +0.33(+0.67%) |
Dec 19, 2019 | 48.92 | 49.58 | 48.42 | 49.58 | 8,025 | +0.48(+0.98%) |
Dec 18, 2019 | 48.97 | 49.10 | 48.45 | 49.10 | 8,464 | +0.28(+0.58%) |
Dec 17, 2019 | 48.60 | 48.88 | 48.60 | 48.82 | 2,178 | +0.12(+0.25%) |
Dec 16, 2019 | 48.81 | 48.81 | 48.07 | 48.69 | 8,845 | +0.71(+1.47%) |
Dec 13, 2019 | 48.38 | 48.40 | 47.84 | 47.99 | 4,565 | -0.35(-0.72%) |
Dec 12, 2019 | 47.70 | 48.34 | 47.70 | 48.34 | 3,670 | +0.69(+1.44%) |
Dec 11, 2019 | 46.49 | 47.99 | 46.49 | 47.65 | 6,185 | +1.03(+2.20%) |
Dec 10, 2019 | 46.90 | 47.12 | 46.53 | 46.62 | 9,603 | -0.10(-0.22%) |
Dec 09, 2019 | 46.50 | 47.04 | 46.14 | 46.72 | 4,623 | +0.04(+0.08%) |
Dec 06, 2019 | 46.75 | 47.30 | 46.22 | 46.69 | 10,299 | +0.04(+0.08%) |
Dec 05, 2019 | 46.46 | 46.80 | 46.36 | 46.65 | 8,771 | +0.22(+0.47%) |
Dec 04, 2019 | 45.28 | 47.01 | 45.28 | 46.43 | 9,889 | +2.09(+4.72%) |
Dec 03, 2019 | 47.43 | 47.55 | 44.34 | 44.34 | 7,129 | -2.73(-5.80%) |