Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.33 | 42.03 | 40.70 | 42.00 | 170,045 | -0.56(-1.32%) |
Feb 27, 2020 | 43.80 | 44.22 | 42.56 | 42.56 | 268,650 | -2.03(-4.54%) |
Feb 26, 2020 | 45.09 | 45.45 | 44.54 | 44.58 | 63,936 | -0.33(-0.74%) |
Feb 25, 2020 | 46.49 | 46.51 | 44.79 | 44.92 | 90,881 | -1.41(-3.05%) |
Feb 24, 2020 | 46.50 | 46.76 | 46.24 | 46.33 | 72,328 | -1.39(-2.91%) |
Feb 21, 2020 | 47.86 | 47.86 | 47.62 | 47.72 | 29,465 | -0.31(-0.64%) |
Feb 20, 2020 | 47.95 | 48.10 | 47.72 | 48.02 | 55,861 | +0.00(+0.01%) |
Feb 19, 2020 | 48.12 | 48.12 | 47.97 | 48.02 | 57,899 | +0.13(+0.28%) |
Feb 18, 2020 | 47.97 | 48.00 | 47.71 | 47.89 | 47,979 | -0.25(-0.51%) |
Feb 14, 2020 | 48.24 | 48.24 | 47.95 | 48.13 | 32,590 | -0.02(-0.04%) |
Feb 13, 2020 | 48.00 | 48.20 | 47.97 | 48.15 | 47,108 | -0.07(-0.14%) |
Feb 12, 2020 | 48.17 | 48.24 | 48.11 | 48.22 | 82,908 | +0.25(+0.51%) |
Feb 11, 2020 | 48.02 | 48.17 | 47.93 | 47.97 | 45,470 | +0.16(+0.33%) |
Feb 10, 2020 | 47.51 | 47.81 | 47.45 | 47.81 | 49,947 | +0.20(+0.41%) |
Feb 07, 2020 | 47.81 | 47.81 | 47.52 | 47.62 | 73,439 | -0.24(-0.50%) |
Feb 06, 2020 | 47.95 | 47.95 | 47.79 | 47.85 | 71,546 | +0.05(+0.10%) |
Feb 05, 2020 | 47.49 | 47.84 | 47.49 | 47.80 | 49,133 | +0.70(+1.49%) |
Feb 04, 2020 | 47.03 | 47.29 | 47.03 | 47.10 | 27,929 | +0.55(+1.18%) |
Feb 03, 2020 | 46.61 | 46.86 | 46.46 | 46.55 | 37,920 | +0.17(+0.37%) |
Jan 31, 2020 | 47.00 | 47.00 | 46.21 | 46.38 | 152,683 | -0.82(-1.73%) |
Jan 30, 2020 | 46.78 | 47.20 | 46.66 | 47.20 | 48,150 | +0.18(+0.38%) |
Jan 29, 2020 | 47.32 | 47.32 | 46.99 | 47.02 | 36,512 | -0.16(-0.34%) |
Jan 28, 2020 | 47.02 | 47.26 | 46.99 | 47.18 | 30,616 | +0.37(+0.79%) |
Jan 27, 2020 | 46.81 | 47.03 | 46.70 | 46.81 | 51,776 | -0.69(-1.44%) |
Jan 24, 2020 | 48.02 | 48.02 | 47.26 | 47.49 | 31,250 | -0.39(-0.80%) |
Jan 23, 2020 | 47.77 | 47.92 | 47.55 | 47.88 | 112,184 | -0.05(-0.10%) |
Jan 22, 2020 | 48.11 | 48.11 | 47.92 | 47.92 | 94,688 | +0.03(+0.06%) |
Jan 21, 2020 | 47.97 | 48.04 | 47.85 | 47.89 | 54,577 | -0.20(-0.42%) |
Jan 17, 2020 | 48.08 | 48.10 | 48.00 | 48.10 | 25,022 | +0.09(+0.20%) |
Jan 16, 2020 | 47.82 | 48.00 | 47.82 | 48.00 | 32,207 | +0.40(+0.85%) |
Jan 15, 2020 | 47.51 | 47.76 | 47.50 | 47.60 | 142,120 | +0.04(+0.09%) |
Jan 14, 2020 | 47.48 | 47.64 | 47.47 | 47.56 | 38,427 | +0.01(+0.03%) |
Jan 13, 2020 | 47.35 | 47.54 | 47.29 | 47.54 | 54,969 | +0.31(+0.66%) |
Jan 10, 2020 | 47.46 | 47.48 | 47.19 | 47.23 | 79,983 | -0.14(-0.31%) |
Jan 09, 2020 | 47.35 | 47.40 | 47.25 | 47.37 | 76,201 | +0.21(+0.45%) |
Jan 08, 2020 | 47.01 | 47.33 | 47.01 | 47.16 | 94,271 | +0.14(+0.31%) |
Jan 07, 2020 | 47.10 | 47.10 | 46.96 | 47.02 | 35,431 | -0.19(-0.40%) |
Jan 06, 2020 | 46.93 | 47.21 | 46.82 | 47.21 | 100,757 | +0.06(+0.13%) |
Jan 03, 2020 | 47.04 | 47.27 | 47.02 | 47.14 | 750,238 | -0.23(-0.49%) |
Jan 02, 2020 | 47.46 | 47.46 | 47.17 | 47.38 | 252,027 | +0.13(+0.27%) |
Dec 31, 2019 | 47.01 | 47.26 | 47.00 | 47.25 | 50,269 | +0.16(+0.34%) |
Dec 30, 2019 | 47.33 | 47.33 | 47.04 | 47.09 | 32,808 | -0.19(-0.41%) |
Dec 27, 2019 | 47.40 | 47.40 | 47.24 | 47.28 | 35,970 | +0.04(+0.08%) |
Dec 26, 2019 | 47.24 | 47.30 | 47.16 | 47.25 | 170,235 | +0.13(+0.27%) |
Dec 24, 2019 | 47.21 | 47.21 | 47.10 | 47.12 | 18,096 | -0.00(-0.00%) |
Dec 23, 2019 | 47.29 | 47.29 | 47.12 | 47.12 | 211,782 | +0.02(+0.05%) |
Dec 20, 2019 | 47.14 | 47.24 | 47.10 | 47.10 | 403,600 | +0.21(+0.46%) |
Dec 19, 2019 | 46.81 | 46.93 | 46.81 | 46.89 | 38,482 | +0.11(+0.23%) |
Dec 18, 2019 | 46.86 | 46.86 | 46.73 | 46.78 | 74,604 | +0.02(+0.03%) |
Dec 17, 2019 | 46.86 | 46.86 | 46.74 | 46.76 | 102,648 | +0.01(+0.02%) |
Dec 16, 2019 | 46.72 | 46.84 | 46.72 | 46.75 | 31,427 | +0.30(+0.64%) |
Dec 13, 2019 | 46.54 | 46.60 | 46.34 | 46.45 | 40,785 | -0.08(-0.17%) |
Dec 12, 2019 | 46.11 | 46.62 | 46.04 | 46.53 | 49,944 | +0.46(+0.99%) |
Dec 11, 2019 | 46.13 | 46.16 | 45.99 | 46.08 | 93,213 | +0.02(+0.03%) |
Dec 10, 2019 | 46.12 | 46.13 | 45.96 | 46.06 | 29,708 | -0.05(-0.10%) |
Dec 09, 2019 | 46.12 | 46.21 | 46.11 | 46.11 | 91,071 | -0.05(-0.11%) |
Dec 06, 2019 | 46.13 | 46.27 | 46.07 | 46.16 | 43,475 | +0.41(+0.91%) |
Dec 05, 2019 | 45.74 | 45.78 | 45.59 | 45.74 | 39,965 | +0.04(+0.09%) |
Dec 04, 2019 | 45.53 | 45.76 | 45.49 | 45.70 | 70,135 | +0.33(+0.74%) |
Dec 03, 2019 | 45.32 | 45.38 | 45.07 | 45.37 | 129,416 | -0.33(-0.72%) |