Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.19 | 33.03 | 29.67 | 32.32 | 124,475 | -2.01(-5.86%) |
Feb 27, 2020 | 36.08 | 38.36 | 34.19 | 34.33 | 61,138 | -4.16(-10.81%) |
Feb 26, 2020 | 40.80 | 41.54 | 38.49 | 38.49 | 27,203 | -1.94(-4.80%) |
Feb 25, 2020 | 45.37 | 45.37 | 40.16 | 40.43 | 78,642 | -4.59(-10.20%) |
Feb 24, 2020 | 44.99 | 45.72 | 44.44 | 45.02 | 47,181 | -4.42(-8.95%) |
Feb 21, 2020 | 50.39 | 50.39 | 49.05 | 49.45 | 24,059 | -1.61(-3.15%) |
Feb 20, 2020 | 50.35 | 51.25 | 49.34 | 51.06 | 66,048 | +0.56(+1.11%) |
Feb 19, 2020 | 50.60 | 51.01 | 50.41 | 50.50 | 23,574 | +0.61(+1.22%) |
Feb 18, 2020 | 49.96 | 50.14 | 49.12 | 49.89 | 35,066 | -0.49(-0.97%) |
Feb 14, 2020 | 50.61 | 50.61 | 49.95 | 50.38 | 9,175 | -0.14(-0.27%) |
Feb 13, 2020 | 49.27 | 50.58 | 49.19 | 50.52 | 29,247 | +0.53(+1.06%) |
Feb 12, 2020 | 49.69 | 50.01 | 49.38 | 49.99 | 16,076 | +1.00(+2.04%) |
Feb 11, 2020 | 48.42 | 49.54 | 48.37 | 48.99 | 26,079 | +1.10(+2.29%) |
Feb 10, 2020 | 46.86 | 47.89 | 46.76 | 47.89 | 7,230 | +0.77(+1.64%) |
Feb 07, 2020 | 47.94 | 47.94 | 46.93 | 47.11 | 16,617 | -1.40(-2.89%) |
Feb 06, 2020 | 49.32 | 49.77 | 48.50 | 48.52 | 24,594 | -0.69(-1.40%) |
Feb 05, 2020 | 48.90 | 49.33 | 48.58 | 49.20 | 36,858 | +1.65(+3.47%) |
Feb 04, 2020 | 47.39 | 48.09 | 47.37 | 47.55 | 43,923 | +1.80(+3.92%) |
Feb 03, 2020 | 44.95 | 46.37 | 44.95 | 45.76 | 27,836 | +1.47(+3.32%) |
Jan 31, 2020 | 46.52 | 46.52 | 43.99 | 44.29 | 62,900 | -2.85(-6.05%) |
Jan 30, 2020 | 46.15 | 47.14 | 45.69 | 47.14 | 27,784 | +0.05(+0.11%) |
Jan 29, 2020 | 48.14 | 48.21 | 47.09 | 47.09 | 21,494 | -0.59(-1.24%) |
Jan 28, 2020 | 47.20 | 48.06 | 46.99 | 47.68 | 24,204 | +1.40(+3.03%) |
Jan 27, 2020 | 46.08 | 47.05 | 45.71 | 46.28 | 47,967 | -2.08(-4.30%) |
Jan 24, 2020 | 50.25 | 50.25 | 47.57 | 48.36 | 28,238 | -1.64(-3.28%) |
Jan 23, 2020 | 49.51 | 50.11 | 48.65 | 50.00 | 15,915 | +0.37(+0.75%) |
Jan 22, 2020 | 50.05 | 50.51 | 49.50 | 49.62 | 36,389 | -0.08(-0.16%) |
Jan 21, 2020 | 49.89 | 50.12 | 49.54 | 49.70 | 28,159 | -0.89(-1.75%) |
Jan 17, 2020 | 51.28 | 51.34 | 50.39 | 50.59 | 11,417 | -0.25(-0.50%) |
Jan 16, 2020 | 50.16 | 50.91 | 50.09 | 50.84 | 27,048 | +1.55(+3.14%) |
Jan 15, 2020 | 48.73 | 49.76 | 48.67 | 49.29 | 15,524 | +0.25(+0.50%) |
Jan 14, 2020 | 48.17 | 49.53 | 48.11 | 49.05 | 59,238 | +0.37(+0.77%) |
Jan 13, 2020 | 47.64 | 48.68 | 47.39 | 48.67 | 26,065 | +1.16(+2.44%) |
Jan 10, 2020 | 47.42 | 48.07 | 47.40 | 47.52 | 25,486 | -0.48(-0.99%) |
Jan 09, 2020 | 48.19 | 48.29 | 47.66 | 47.99 | 55,286 | +0.38(+0.79%) |
Jan 08, 2020 | 47.53 | 48.16 | 47.28 | 47.61 | 27,652 | +0.13(+0.27%) |
Jan 07, 2020 | 47.41 | 47.73 | 47.37 | 47.48 | 4,406 | -0.31(-0.64%) |
Jan 06, 2020 | 46.80 | 47.79 | 46.52 | 47.79 | 6,441 | -0.01(-0.02%) |
Jan 03, 2020 | 46.76 | 48.00 | 46.76 | 47.80 | 22,020 | -0.77(-1.60%) |
Jan 02, 2020 | 49.07 | 49.07 | 47.30 | 48.58 | 118,598 | +0.17(+0.34%) |
Dec 31, 2019 | 47.92 | 48.83 | 47.92 | 48.41 | 28,136 | +0.23(+0.47%) |
Dec 30, 2019 | 48.38 | 48.65 | 47.69 | 48.18 | 18,867 | -0.15(-0.30%) |
Dec 27, 2019 | 48.92 | 48.97 | 48.14 | 48.33 | 31,806 | -0.31(-0.63%) |
Dec 26, 2019 | 48.49 | 48.73 | 48.27 | 48.63 | 14,316 | +0.34(+0.70%) |
Dec 24, 2019 | 48.25 | 48.48 | 48.25 | 48.30 | 3,670 | -0.02(-0.04%) |
Dec 23, 2019 | 48.60 | 48.60 | 48.03 | 48.32 | 21,434 | -0.17(-0.35%) |
Dec 20, 2019 | 48.07 | 48.85 | 48.07 | 48.49 | 13,400 | +0.75(+1.57%) |
Dec 19, 2019 | 47.21 | 47.80 | 47.21 | 47.74 | 5,870 | +0.55(+1.17%) |
Dec 18, 2019 | 47.34 | 47.34 | 46.79 | 47.19 | 11,690 | +0.09(+0.19%) |
Dec 17, 2019 | 46.77 | 47.19 | 46.71 | 47.10 | 8,934 | +0.42(+0.90%) |
Dec 16, 2019 | 46.77 | 47.23 | 46.53 | 46.68 | 35,090 | +0.86(+1.88%) |
Dec 13, 2019 | 46.47 | 47.13 | 45.41 | 45.82 | 52,271 | -0.78(-1.68%) |
Dec 12, 2019 | 45.18 | 46.83 | 45.01 | 46.60 | 30,144 | +1.50(+3.33%) |
Dec 11, 2019 | 45.13 | 45.18 | 44.74 | 45.10 | 4,456 | +0.19(+0.42%) |
Dec 10, 2019 | 44.92 | 45.13 | 44.58 | 44.91 | 32,772 | -0.04(-0.09%) |
Dec 09, 2019 | 45.40 | 45.55 | 44.95 | 44.95 | 21,759 | -0.68(-1.50%) |
Dec 06, 2019 | 45.46 | 46.01 | 45.36 | 45.63 | 32,426 | +1.33(+3.01%) |
Dec 05, 2019 | 44.61 | 44.61 | 43.89 | 44.30 | 16,029 | +0.17(+0.39%) |
Dec 04, 2019 | 43.75 | 44.74 | 43.73 | 44.13 | 13,202 | +1.01(+2.34%) |
Dec 03, 2019 | 42.74 | 43.14 | 42.03 | 43.12 | 23,941 | -0.75(-1.70%) |