Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.43 | 47.82 | 46.00 | 46.42 | 232,300 | -2.31(-4.74%) |
Feb 27, 2020 | 48.15 | 49.80 | 46.99 | 48.73 | 115,461 | -0.09(-0.18%) |
Feb 26, 2020 | 48.03 | 50.28 | 48.03 | 48.82 | 137,649 | +0.90(+1.88%) |
Feb 25, 2020 | 48.69 | 49.13 | 47.05 | 47.92 | 133,973 | -0.51(-1.05%) |
Feb 24, 2020 | 46.91 | 48.66 | 46.00 | 48.43 | 93,429 | -0.18(-0.37%) |
Feb 21, 2020 | 48.87 | 49.06 | 48.16 | 48.61 | 101,900 | -0.39(-0.80%) |
Feb 20, 2020 | 48.76 | 49.38 | 48.07 | 49.00 | 95,454 | -0.04(-0.08%) |
Feb 19, 2020 | 48.38 | 50.49 | 48.12 | 49.04 | 73,690 | +0.78(+1.62%) |
Feb 18, 2020 | 48.05 | 48.95 | 47.70 | 48.26 | 89,132 | -0.03(-0.06%) |
Feb 14, 2020 | 48.33 | 49.19 | 47.80 | 48.29 | 141,900 | -0.08(-0.17%) |
Feb 13, 2020 | 47.62 | 48.61 | 47.37 | 48.37 | 111,818 | +0.56(+1.17%) |
Feb 12, 2020 | 48.21 | 48.46 | 47.48 | 47.81 | 140,960 | -0.11(-0.23%) |
Feb 11, 2020 | 48.40 | 48.80 | 47.10 | 47.92 | 144,809 | -0.48(-0.99%) |
Feb 10, 2020 | 47.32 | 48.40 | 47.13 | 48.40 | 83,898 | +1.00(+2.11%) |
Feb 07, 2020 | 48.48 | 48.97 | 45.90 | 47.40 | 182,900 | -1.13(-2.33%) |
Feb 06, 2020 | 48.95 | 49.47 | 48.13 | 48.53 | 110,238 | -0.26(-0.53%) |
Feb 05, 2020 | 46.77 | 49.00 | 46.39 | 48.79 | 120,311 | +2.51(+5.42%) |
Feb 04, 2020 | 46.79 | 47.20 | 45.90 | 46.28 | 68,993 | +0.16(+0.35%) |
Feb 03, 2020 | 46.35 | 46.66 | 45.60 | 46.12 | 82,161 | +0.19(+0.41%) |
Jan 31, 2020 | 47.21 | 48.05 | 45.75 | 45.93 | 136,600 | -1.62(-3.41%) |
Jan 30, 2020 | 46.81 | 47.72 | 46.58 | 47.55 | 62,981 | +0.21(+0.44%) |
Jan 29, 2020 | 47.51 | 48.15 | 46.72 | 47.34 | 92,564 | -0.06(-0.13%) |
Jan 28, 2020 | 47.84 | 48.45 | 47.22 | 47.40 | 72,425 | -0.13(-0.27%) |
Jan 27, 2020 | 46.44 | 48.48 | 46.29 | 47.53 | 101,990 | -0.10(-0.21%) |
Jan 24, 2020 | 47.92 | 48.40 | 47.14 | 47.63 | 48,400 | -0.27(-0.56%) |
Jan 23, 2020 | 47.59 | 48.69 | 47.08 | 47.90 | 83,497 | -0.08(-0.17%) |
Jan 22, 2020 | 48.99 | 48.99 | 47.48 | 47.98 | 71,865 | -0.43(-0.89%) |
Jan 21, 2020 | 47.30 | 49.00 | 47.11 | 48.41 | 109,858 | +0.61(+1.28%) |
Jan 17, 2020 | 48.04 | 48.04 | 46.88 | 47.80 | 95,200 | +0.11(+0.23%) |
Jan 16, 2020 | 47.43 | 48.50 | 46.24 | 47.69 | 110,868 | +1.04(+2.23%) |
Jan 15, 2020 | 46.90 | 47.57 | 46.30 | 46.65 | 97,686 | -0.17(-0.36%) |
Jan 14, 2020 | 47.30 | 47.90 | 46.16 | 46.82 | 125,051 | -0.07(-0.15%) |
Jan 13, 2020 | 48.50 | 48.80 | 46.01 | 46.89 | 73,887 | -1.50(-3.10%) |
Jan 10, 2020 | 48.71 | 49.02 | 47.52 | 48.39 | 160,100 | +0.08(+0.17%) |
Jan 09, 2020 | 48.06 | 48.95 | 46.78 | 48.31 | 146,628 | +0.51(+1.07%) |
Jan 08, 2020 | 48.95 | 48.95 | 46.91 | 47.80 | 125,714 | -0.22(-0.46%) |
Jan 07, 2020 | 51.48 | 51.48 | 47.80 | 48.02 | 140,275 | -0.79(-1.62%) |
Jan 06, 2020 | 47.50 | 49.21 | 47.36 | 48.81 | 153,982 | +1.32(+2.78%) |
Jan 03, 2020 | 45.93 | 47.61 | 45.15 | 47.49 | 79,000 | +0.76(+1.63%) |
Jan 02, 2020 | 47.53 | 47.53 | 44.60 | 46.73 | 137,589 | -0.26(-0.55%) |
Dec 31, 2019 | 46.21 | 47.47 | 45.86 | 46.99 | 111,400 | +0.73(+1.58%) |
Dec 30, 2019 | 46.50 | 46.50 | 44.97 | 46.26 | 74,545 | -0.24(-0.52%) |
Dec 27, 2019 | 46.00 | 46.78 | 45.21 | 46.50 | 104,200 | +0.68(+1.48%) |
Dec 26, 2019 | 45.28 | 45.98 | 44.49 | 45.82 | 55,061 | +0.74(+1.64%) |
Dec 24, 2019 | 44.30 | 45.92 | 43.75 | 45.08 | 63,900 | +0.86(+1.94%) |
Dec 23, 2019 | 42.92 | 45.29 | 42.05 | 44.22 | 99,012 | +1.72(+4.05%) |
Dec 20, 2019 | 42.43 | 43.49 | 41.66 | 42.50 | 78,200 | +0.18(+0.43%) |
Dec 19, 2019 | 41.99 | 42.90 | 41.26 | 42.32 | 108,036 | +0.34(+0.81%) |
Dec 18, 2019 | 43.32 | 44.29 | 41.77 | 41.98 | 82,671 | -1.25(-2.89%) |
Dec 17, 2019 | 45.00 | 45.00 | 42.81 | 43.23 | 87,705 | -1.41(-3.16%) |
Dec 16, 2019 | 44.50 | 45.56 | 43.01 | 44.64 | 65,923 | +0.44(+1.00%) |
Dec 13, 2019 | 42.99 | 44.58 | 42.40 | 44.20 | 111,000 | +1.20(+2.79%) |
Dec 12, 2019 | 40.00 | 43.00 | 40.00 | 43.00 | 212,710 | +3.16(+7.93%) |
Dec 11, 2019 | 38.50 | 41.04 | 38.00 | 39.84 | 696,398 | +1.27(+3.29%) |
Dec 10, 2019 | 38.63 | 38.71 | 37.88 | 38.57 | 63,468 | -0.05(-0.13%) |
Dec 09, 2019 | 39.21 | 39.34 | 37.67 | 38.62 | 66,240 | -0.62(-1.58%) |
Dec 06, 2019 | 38.93 | 39.59 | 38.36 | 39.24 | 45,400 | +0.73(+1.90%) |
Dec 05, 2019 | 38.15 | 39.22 | 37.77 | 38.51 | 45,371 | +0.48(+1.26%) |
Dec 04, 2019 | 38.26 | 38.39 | 37.50 | 38.03 | 51,836 | -0.06(-0.16%) |
Dec 03, 2019 | 38.19 | 38.65 | 37.65 | 38.09 | 40,823 | -0.56(-1.45%) |