Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.25 | 44.13 | 40.91 | 43.94 | 274,800 | +0.34(+0.78%) |
Feb 27, 2020 | 45.41 | 45.65 | 43.53 | 43.60 | 194,120 | -3.10(-6.64%) |
Feb 26, 2020 | 45.65 | 46.98 | 45.25 | 46.70 | 203,772 | +1.45(+3.20%) |
Feb 25, 2020 | 47.45 | 47.45 | 44.87 | 45.25 | 113,711 | -2.18(-4.60%) |
Feb 24, 2020 | 47.62 | 48.33 | 47.02 | 47.43 | 117,571 | -2.25(-4.53%) |
Feb 21, 2020 | 51.46 | 51.46 | 49.60 | 49.68 | 228,400 | -1.63(-3.18%) |
Feb 20, 2020 | 50.94 | 51.38 | 49.48 | 51.31 | 254,797 | +0.11(+0.21%) |
Feb 19, 2020 | 50.51 | 52.13 | 50.34 | 51.20 | 222,746 | +0.89(+1.77%) |
Feb 18, 2020 | 51.25 | 51.25 | 50.06 | 50.31 | 192,924 | +0.45(+0.90%) |
Feb 14, 2020 | 51.15 | 51.15 | 49.67 | 49.86 | 186,200 | -1.31(-2.56%) |
Feb 13, 2020 | 49.04 | 51.44 | 49.04 | 51.17 | 293,915 | +2.02(+4.11%) |
Feb 12, 2020 | 47.89 | 49.29 | 47.51 | 49.15 | 177,826 | +1.68(+3.54%) |
Feb 11, 2020 | 47.84 | 47.84 | 46.63 | 47.47 | 152,618 | +0.13(+0.27%) |
Feb 10, 2020 | 47.59 | 48.12 | 46.93 | 47.34 | 120,689 | -0.22(-0.46%) |
Feb 07, 2020 | 48.75 | 48.99 | 47.02 | 47.56 | 173,500 | -0.51(-1.06%) |
Feb 06, 2020 | 50.72 | 51.45 | 47.72 | 48.07 | 401,052 | +1.41(+3.02%) |
Feb 05, 2020 | 44.39 | 46.81 | 43.69 | 46.66 | 310,527 | +2.83(+6.46%) |
Feb 04, 2020 | 44.20 | 44.60 | 43.26 | 43.83 | 215,815 | -0.05(-0.11%) |
Feb 03, 2020 | 44.12 | 44.69 | 43.78 | 43.88 | 142,440 | +0.09(+0.21%) |
Jan 31, 2020 | 43.91 | 44.23 | 43.22 | 43.79 | 150,700 | -0.27(-0.61%) |
Jan 30, 2020 | 44.34 | 44.96 | 43.93 | 44.06 | 101,747 | -0.60(-1.34%) |
Jan 29, 2020 | 45.29 | 45.52 | 44.19 | 44.66 | 135,329 | -0.57(-1.26%) |
Jan 28, 2020 | 44.49 | 45.42 | 44.23 | 45.23 | 234,789 | +1.28(+2.91%) |
Jan 27, 2020 | 43.26 | 44.09 | 42.63 | 43.95 | 162,895 | -0.10(-0.23%) |
Jan 24, 2020 | 44.18 | 44.19 | 43.34 | 44.05 | 129,500 | +0.06(+0.14%) |
Jan 23, 2020 | 42.07 | 44.16 | 41.96 | 43.99 | 199,248 | +2.39(+5.75%) |
Jan 22, 2020 | 42.80 | 43.12 | 41.54 | 41.60 | 85,319 | -1.08(-2.53%) |
Jan 21, 2020 | 42.38 | 43.25 | 42.24 | 42.68 | 154,107 | +0.06(+0.14%) |
Jan 17, 2020 | 42.14 | 43.00 | 42.06 | 42.62 | 131,400 | +0.88(+2.11%) |
Jan 16, 2020 | 41.10 | 42.25 | 41.10 | 41.74 | 98,831 | +0.91(+2.23%) |
Jan 15, 2020 | 40.44 | 40.85 | 40.27 | 40.83 | 102,781 | +0.76(+1.90%) |
Jan 14, 2020 | 40.11 | 40.77 | 39.77 | 40.07 | 129,672 | +0.04(+0.10%) |
Jan 13, 2020 | 39.40 | 40.67 | 38.94 | 40.03 | 179,791 | +0.77(+1.96%) |
Jan 10, 2020 | 39.85 | 40.20 | 39.00 | 39.26 | 142,100 | -0.74(-1.85%) |
Jan 09, 2020 | 41.12 | 41.12 | 39.81 | 40.00 | 75,983 | -0.80(-1.96%) |
Jan 08, 2020 | 40.63 | 41.09 | 40.18 | 40.80 | 121,705 | +0.18(+0.44%) |
Jan 07, 2020 | 40.85 | 41.19 | 40.60 | 40.62 | 104,250 | -0.40(-0.98%) |
Jan 06, 2020 | 40.33 | 41.34 | 40.32 | 41.02 | 136,410 | +0.18(+0.44%) |
Jan 03, 2020 | 40.30 | 41.14 | 40.18 | 40.84 | 112,200 | -0.11(-0.27%) |
Jan 02, 2020 | 41.41 | 41.49 | 40.23 | 40.95 | 111,055 | +0.00(+0.00%) |
Dec 31, 2019 | 41.00 | 41.53 | 40.87 | 40.95 | 133,300 | -0.09(-0.22%) |
Dec 30, 2019 | 41.02 | 41.27 | 40.84 | 41.04 | 169,449 | +0.20(+0.49%) |
Dec 27, 2019 | 41.24 | 41.24 | 40.51 | 40.84 | 86,200 | -0.40(-0.97%) |
Dec 26, 2019 | 40.85 | 41.36 | 40.85 | 41.24 | 77,775 | +0.29(+0.71%) |
Dec 24, 2019 | 41.13 | 41.33 | 40.88 | 40.95 | 24,400 | -0.08(-0.19%) |
Dec 23, 2019 | 40.75 | 41.13 | 40.39 | 41.03 | 192,806 | +0.24(+0.59%) |
Dec 20, 2019 | 40.09 | 42.00 | 40.02 | 40.79 | 303,500 | +0.62(+1.54%) |
Dec 19, 2019 | 40.24 | 40.24 | 39.37 | 40.17 | 135,615 | +0.00(+0.00%) |
Dec 18, 2019 | 40.51 | 40.81 | 40.13 | 40.17 | 131,927 | -0.39(-0.96%) |
Dec 17, 2019 | 39.70 | 40.83 | 39.50 | 40.56 | 157,831 | +0.66(+1.65%) |
Dec 16, 2019 | 39.32 | 40.48 | 39.22 | 39.90 | 120,772 | +0.83(+2.12%) |
Dec 13, 2019 | 39.34 | 39.35 | 38.35 | 39.07 | 144,500 | -0.30(-0.76%) |
Dec 12, 2019 | 38.03 | 39.43 | 37.59 | 39.37 | 104,241 | +1.33(+3.50%) |
Dec 11, 2019 | 38.05 | 38.25 | 37.21 | 38.04 | 121,869 | +0.00(+0.00%) |
Dec 10, 2019 | 38.06 | 38.09 | 37.24 | 38.04 | 128,376 | +0.09(+0.24%) |
Dec 09, 2019 | 38.36 | 38.77 | 37.50 | 37.95 | 195,201 | -0.63(-1.63%) |
Dec 06, 2019 | 38.74 | 39.29 | 38.40 | 38.58 | 127,400 | +0.21(+0.55%) |
Dec 05, 2019 | 38.99 | 38.99 | 37.96 | 38.37 | 158,906 | -0.36(-0.93%) |
Dec 04, 2019 | 38.97 | 39.23 | 38.51 | 38.73 | 176,790 | -0.10(-0.26%) |
Dec 03, 2019 | 38.38 | 38.91 | 37.99 | 38.83 | 126,067 | -0.06(-0.15%) |