Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.22 | 41.97 | 39.70 | 40.51 | 468,002 | -1.93(-4.55%) |
Feb 27, 2020 | 42.54 | 43.82 | 41.92 | 42.44 | 394,098 | -0.92(-2.13%) |
Feb 26, 2020 | 44.02 | 44.45 | 43.19 | 43.36 | 308,674 | -0.35(-0.80%) |
Feb 25, 2020 | 45.83 | 45.83 | 43.68 | 43.71 | 333,878 | -2.24(-4.88%) |
Feb 24, 2020 | 45.86 | 46.42 | 45.66 | 45.95 | 253,808 | -1.39(-2.94%) |
Feb 21, 2020 | 48.15 | 48.31 | 47.16 | 47.34 | 205,816 | -0.97(-2.01%) |
Feb 20, 2020 | 48.41 | 48.52 | 47.34 | 48.31 | 293,535 | +0.04(+0.08%) |
Feb 19, 2020 | 48.04 | 48.46 | 47.87 | 48.28 | 157,271 | +0.40(+0.84%) |
Feb 18, 2020 | 47.84 | 48.18 | 47.68 | 47.87 | 230,921 | -0.01(-0.02%) |
Feb 14, 2020 | 47.76 | 48.04 | 47.54 | 47.88 | 245,799 | +0.12(+0.25%) |
Feb 13, 2020 | 47.03 | 47.77 | 47.03 | 47.76 | 147,775 | +0.38(+0.79%) |
Feb 12, 2020 | 47.70 | 48.03 | 47.01 | 47.39 | 164,572 | +0.02(+0.04%) |
Feb 11, 2020 | 47.30 | 47.50 | 46.85 | 47.37 | 152,759 | +0.44(+0.94%) |
Feb 10, 2020 | 45.85 | 46.99 | 45.85 | 46.93 | 258,053 | +1.13(+2.46%) |
Feb 07, 2020 | 46.35 | 46.68 | 45.71 | 45.81 | 224,606 | -0.79(-1.69%) |
Feb 06, 2020 | 50.27 | 50.27 | 46.39 | 46.59 | 416,812 | -0.94(-1.98%) |
Feb 05, 2020 | 47.34 | 47.59 | 46.35 | 47.54 | 185,649 | +0.91(+1.94%) |
Feb 04, 2020 | 46.56 | 46.91 | 45.97 | 46.63 | 278,278 | +0.55(+1.19%) |
Feb 03, 2020 | 45.80 | 46.47 | 45.62 | 46.08 | 289,754 | +0.48(+1.04%) |
Jan 31, 2020 | 47.01 | 47.02 | 45.49 | 45.60 | 308,724 | -1.48(-3.15%) |
Jan 30, 2020 | 46.68 | 47.10 | 46.44 | 47.09 | 178,129 | +0.30(+0.65%) |
Jan 29, 2020 | 47.13 | 47.19 | 46.74 | 46.79 | 267,272 | -0.17(-0.37%) |
Jan 28, 2020 | 46.81 | 47.16 | 46.64 | 46.96 | 152,521 | +0.41(+0.88%) |
Jan 27, 2020 | 46.05 | 46.93 | 45.94 | 46.55 | 332,808 | -0.14(-0.29%) |
Jan 24, 2020 | 47.54 | 47.54 | 46.46 | 46.68 | 130,546 | -0.60(-1.28%) |
Jan 23, 2020 | 46.99 | 47.56 | 46.71 | 47.29 | 233,119 | +0.39(+0.83%) |
Jan 22, 2020 | 46.72 | 47.10 | 46.44 | 46.90 | 230,058 | +0.43(+0.92%) |
Jan 21, 2020 | 46.85 | 47.00 | 46.31 | 46.47 | 314,800 | -0.40(-0.86%) |
Jan 17, 2020 | 47.44 | 47.44 | 46.69 | 46.88 | 235,967 | -0.36(-0.76%) |
Jan 16, 2020 | 47.04 | 47.32 | 46.72 | 47.23 | 183,489 | +0.54(+1.16%) |
Jan 15, 2020 | 46.58 | 47.12 | 46.56 | 46.69 | 350,554 | +0.16(+0.35%) |
Jan 14, 2020 | 48.25 | 48.25 | 46.48 | 46.53 | 503,684 | -1.68(-3.48%) |
Jan 13, 2020 | 47.19 | 48.25 | 47.14 | 48.20 | 250,019 | +1.18(+2.51%) |
Jan 10, 2020 | 47.53 | 47.71 | 46.85 | 47.02 | 227,118 | -0.43(-0.91%) |
Jan 09, 2020 | 46.98 | 47.53 | 46.79 | 47.45 | 197,393 | +0.65(+1.39%) |
Jan 08, 2020 | 46.54 | 47.08 | 46.49 | 46.80 | 162,701 | +0.31(+0.67%) |
Jan 07, 2020 | 47.20 | 47.21 | 46.40 | 46.49 | 306,228 | -0.91(-1.91%) |
Jan 06, 2020 | 47.62 | 47.65 | 47.16 | 47.40 | 250,720 | -0.50(-1.05%) |
Jan 03, 2020 | 47.33 | 48.25 | 46.92 | 47.90 | 293,976 | +0.02(+0.04%) |
Jan 02, 2020 | 47.52 | 47.89 | 47.24 | 47.88 | 318,486 | +0.49(+1.02%) |
Dec 31, 2019 | 47.20 | 47.54 | 47.05 | 47.40 | 274,093 | +0.08(+0.17%) |
Dec 30, 2019 | 47.34 | 47.44 | 46.71 | 47.32 | 230,657 | +0.13(+0.27%) |
Dec 27, 2019 | 47.54 | 47.57 | 46.97 | 47.19 | 138,849 | -0.05(-0.10%) |
Dec 26, 2019 | 48.05 | 48.05 | 47.09 | 47.23 | 105,559 | -0.74(-1.55%) |
Dec 24, 2019 | 47.91 | 47.99 | 47.51 | 47.98 | 110,336 | +0.19(+0.40%) |
Dec 23, 2019 | 47.50 | 48.31 | 46.99 | 47.78 | 255,968 | +0.46(+0.97%) |
Dec 20, 2019 | 47.53 | 47.72 | 46.99 | 47.33 | 994,449 | -0.04(-0.08%) |
Dec 19, 2019 | 47.92 | 47.94 | 47.10 | 47.36 | 313,393 | -0.49(-1.02%) |
Dec 18, 2019 | 47.38 | 48.24 | 47.21 | 47.85 | 341,267 | +0.38(+0.80%) |
Dec 17, 2019 | 50.79 | 51.20 | 47.37 | 47.47 | 425,608 | -3.31(-6.52%) |
Dec 16, 2019 | 50.68 | 51.10 | 50.68 | 50.79 | 185,092 | +0.24(+0.47%) |
Dec 13, 2019 | 50.35 | 50.56 | 49.92 | 50.55 | 243,177 | -0.03(-0.05%) |
Dec 12, 2019 | 50.83 | 51.11 | 50.20 | 50.57 | 216,162 | -0.27(-0.52%) |
Dec 11, 2019 | 51.36 | 51.58 | 50.69 | 50.84 | 323,216 | -0.38(-0.75%) |
Dec 10, 2019 | 51.68 | 51.89 | 51.20 | 51.22 | 238,270 | -0.51(-0.99%) |
Dec 09, 2019 | 52.13 | 52.13 | 51.73 | 51.74 | 225,925 | -0.49(-0.93%) |
Dec 06, 2019 | 52.41 | 52.72 | 51.62 | 52.22 | 370,993 | -0.02(-0.04%) |
Dec 05, 2019 | 51.57 | 52.25 | 51.33 | 52.24 | 240,887 | +0.70(+1.35%) |
Dec 04, 2019 | 52.23 | 52.39 | 51.52 | 51.55 | 271,437 | -0.38(-0.72%) |
Dec 03, 2019 | 51.23 | 52.05 | 51.11 | 51.92 | 561,851 | +0.16(+0.30%) |