Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.93 | 40.57 | 38.98 | 39.62 | 243,747 | -0.65(-1.62%) |
Feb 27, 2020 | 42.41 | 42.41 | 40.01 | 40.27 | 286,092 | -2.62(-6.10%) |
Feb 26, 2020 | 43.90 | 44.18 | 42.56 | 42.89 | 209,921 | -0.83(-1.90%) |
Feb 25, 2020 | 45.04 | 45.04 | 43.30 | 43.72 | 252,038 | -1.17(-2.62%) |
Feb 24, 2020 | 43.94 | 45.17 | 43.46 | 44.89 | 163,044 | -0.23(-0.50%) |
Feb 21, 2020 | 44.48 | 45.29 | 43.83 | 45.12 | 552,940 | +0.48(+1.08%) |
Feb 20, 2020 | 43.53 | 44.75 | 43.38 | 44.64 | 140,822 | +0.95(+2.17%) |
Feb 19, 2020 | 43.52 | 43.96 | 43.34 | 43.69 | 88,739 | +0.08(+0.18%) |
Feb 18, 2020 | 44.22 | 44.42 | 43.29 | 43.61 | 118,854 | -0.76(-1.71%) |
Feb 14, 2020 | 44.64 | 44.67 | 44.20 | 44.37 | 143,756 | -0.28(-0.62%) |
Feb 13, 2020 | 45.09 | 45.09 | 44.14 | 44.65 | 75,185 | -0.46(-1.03%) |
Feb 12, 2020 | 44.45 | 46.19 | 44.17 | 45.11 | 123,596 | +1.15(+2.60%) |
Feb 11, 2020 | 42.52 | 44.73 | 42.52 | 43.96 | 203,520 | +1.57(+3.70%) |
Feb 10, 2020 | 42.82 | 42.94 | 42.14 | 42.40 | 171,189 | -0.68(-1.58%) |
Feb 07, 2020 | 44.08 | 44.33 | 42.58 | 43.08 | 120,860 | -0.26(-0.59%) |
Feb 06, 2020 | 44.27 | 44.34 | 43.15 | 43.33 | 153,514 | -0.89(-2.01%) |
Feb 05, 2020 | 44.00 | 44.75 | 43.71 | 44.22 | 194,447 | +0.67(+1.54%) |
Feb 04, 2020 | 45.85 | 47.00 | 43.43 | 43.55 | 584,819 | -6.08(-12.25%) |
Feb 03, 2020 | 50.35 | 50.79 | 48.99 | 49.63 | 142,954 | -0.40(-0.81%) |
Jan 31, 2020 | 51.05 | 51.28 | 49.92 | 50.04 | 246,280 | -1.27(-2.48%) |
Jan 30, 2020 | 50.55 | 51.32 | 50.06 | 51.31 | 84,007 | +0.37(+0.72%) |
Jan 29, 2020 | 51.27 | 51.33 | 50.70 | 50.94 | 83,608 | -0.15(-0.29%) |
Jan 28, 2020 | 51.29 | 51.41 | 50.67 | 51.09 | 97,350 | +0.16(+0.31%) |
Jan 27, 2020 | 50.48 | 51.36 | 50.37 | 50.93 | 97,444 | -0.53(-1.04%) |
Jan 24, 2020 | 51.57 | 51.63 | 51.02 | 51.47 | 133,625 | +0.24(+0.46%) |
Jan 23, 2020 | 50.99 | 51.66 | 50.83 | 51.23 | 151,022 | +0.14(+0.27%) |
Jan 22, 2020 | 51.01 | 51.37 | 50.59 | 51.09 | 98,159 | +0.20(+0.39%) |
Jan 21, 2020 | 50.92 | 51.10 | 50.63 | 50.89 | 161,740 | -0.11(-0.21%) |
Jan 17, 2020 | 50.10 | 51.22 | 49.90 | 51.00 | 114,883 | +1.12(+2.24%) |
Jan 16, 2020 | 48.90 | 49.89 | 48.74 | 49.89 | 82,150 | +1.27(+2.62%) |
Jan 15, 2020 | 48.62 | 48.99 | 48.37 | 48.61 | 81,904 | -0.08(-0.16%) |
Jan 14, 2020 | 49.13 | 49.51 | 48.48 | 48.69 | 117,214 | -0.56(-1.14%) |
Jan 13, 2020 | 48.56 | 49.32 | 48.28 | 49.26 | 95,089 | +0.80(+1.65%) |
Jan 10, 2020 | 49.16 | 49.16 | 48.12 | 48.46 | 133,929 | -0.61(-1.25%) |
Jan 09, 2020 | 48.00 | 49.28 | 48.00 | 49.07 | 160,204 | +1.18(+2.47%) |
Jan 08, 2020 | 46.76 | 48.23 | 46.59 | 47.88 | 88,003 | +1.00(+2.13%) |
Jan 07, 2020 | 46.80 | 47.22 | 46.70 | 46.89 | 64,039 | -0.04(-0.08%) |
Jan 06, 2020 | 46.82 | 47.18 | 46.58 | 46.93 | 94,244 | -0.27(-0.56%) |
Jan 03, 2020 | 46.79 | 47.36 | 46.55 | 47.19 | 79,628 | -0.03(-0.06%) |
Jan 02, 2020 | 47.71 | 47.85 | 46.89 | 47.22 | 60,690 | -0.19(-0.40%) |
Dec 31, 2019 | 47.14 | 47.77 | 47.14 | 47.41 | 84,997 | +0.25(+0.52%) |
Dec 30, 2019 | 47.07 | 47.36 | 46.64 | 47.16 | 68,276 | +0.20(+0.42%) |
Dec 27, 2019 | 47.41 | 47.61 | 46.66 | 46.97 | 75,981 | -0.28(-0.59%) |
Dec 26, 2019 | 46.98 | 47.30 | 46.85 | 47.24 | 58,439 | +0.26(+0.55%) |
Dec 24, 2019 | 47.27 | 47.27 | 46.73 | 46.99 | 38,193 | -0.23(-0.48%) |
Dec 23, 2019 | 47.08 | 47.27 | 46.50 | 47.21 | 78,997 | +0.30(+0.63%) |
Dec 20, 2019 | 46.80 | 47.01 | 46.21 | 46.92 | 409,690 | +0.19(+0.40%) |
Dec 19, 2019 | 47.12 | 47.12 | 46.45 | 46.73 | 73,073 | -0.30(-0.63%) |
Dec 18, 2019 | 46.75 | 47.25 | 45.73 | 47.02 | 167,233 | +0.34(+0.72%) |
Dec 17, 2019 | 46.29 | 46.71 | 46.09 | 46.69 | 102,612 | +0.56(+1.22%) |
Dec 16, 2019 | 46.16 | 46.73 | 45.92 | 46.13 | 294,983 | +0.04(+0.09%) |
Dec 13, 2019 | 46.61 | 46.63 | 45.71 | 46.09 | 84,795 | -0.49(-1.06%) |
Dec 12, 2019 | 45.85 | 46.73 | 45.59 | 46.58 | 124,111 | +0.81(+1.78%) |
Dec 11, 2019 | 45.59 | 46.09 | 45.23 | 45.77 | 131,062 | +0.36(+0.80%) |
Dec 10, 2019 | 45.83 | 46.30 | 45.32 | 45.40 | 77,555 | -0.37(-0.81%) |
Dec 09, 2019 | 46.28 | 46.76 | 45.61 | 45.78 | 210,767 | -0.58(-1.25%) |
Dec 06, 2019 | 46.26 | 46.91 | 45.91 | 46.35 | 165,162 | +0.51(+1.12%) |
Dec 05, 2019 | 45.72 | 46.18 | 45.34 | 45.84 | 161,876 | +0.19(+0.41%) |
Dec 04, 2019 | 45.18 | 46.60 | 44.93 | 45.65 | 177,108 | +0.56(+1.25%) |
Dec 03, 2019 | 45.01 | 45.10 | 43.60 | 45.09 | 249,629 | +0.46(+1.03%) |