Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.69 | 41.72 | 40.69 | 41.67 | 57,794 | -0.50(-1.18%) |
Feb 27, 2020 | 42.86 | 43.67 | 42.07 | 42.17 | 86,741 | -1.75(-3.99%) |
Feb 26, 2020 | 44.48 | 44.81 | 43.69 | 43.92 | 51,748 | -0.38(-0.86%) |
Feb 25, 2020 | 45.96 | 45.96 | 44.12 | 44.30 | 30,986 | -1.40(-3.07%) |
Feb 24, 2020 | 45.87 | 46.00 | 45.47 | 45.70 | 14,297 | -1.53(-3.24%) |
Feb 21, 2020 | 47.66 | 47.75 | 47.21 | 47.23 | 18,555 | -0.67(-1.41%) |
Feb 20, 2020 | 47.92 | 48.11 | 47.35 | 47.90 | 10,226 | -0.06(-0.13%) |
Feb 19, 2020 | 47.82 | 48.11 | 47.76 | 47.97 | 13,374 | +0.26(+0.55%) |
Feb 18, 2020 | 47.68 | 47.81 | 47.53 | 47.70 | 15,094 | -0.12(-0.25%) |
Feb 14, 2020 | 47.82 | 47.95 | 47.72 | 47.82 | 24,537 | -0.12(-0.25%) |
Feb 13, 2020 | 47.61 | 48.06 | 47.61 | 47.94 | 37,070 | +0.15(+0.31%) |
Feb 12, 2020 | 47.65 | 47.81 | 47.52 | 47.80 | 8,879 | +0.45(+0.94%) |
Feb 11, 2020 | 47.24 | 47.64 | 47.24 | 47.35 | 7,645 | +0.22(+0.48%) |
Feb 10, 2020 | 46.56 | 47.12 | 46.56 | 47.12 | 18,553 | +0.41(+0.89%) |
Feb 07, 2020 | 47.06 | 47.07 | 46.62 | 46.71 | 12,065 | -0.62(-1.31%) |
Feb 06, 2020 | 47.31 | 47.45 | 47.29 | 47.33 | 23,231 | +0.10(+0.22%) |
Feb 05, 2020 | 47.16 | 47.29 | 46.87 | 47.23 | 32,662 | +0.50(+1.06%) |
Feb 04, 2020 | 46.61 | 46.80 | 46.59 | 46.73 | 18,499 | +0.77(+1.67%) |
Feb 03, 2020 | 45.74 | 46.17 | 45.74 | 45.96 | 209,492 | +0.45(+1.00%) |
Jan 31, 2020 | 46.33 | 46.33 | 45.44 | 45.51 | 18,149 | -0.97(-2.08%) |
Jan 30, 2020 | 46.29 | 46.47 | 45.98 | 46.47 | 9,833 | -0.02(-0.04%) |
Jan 29, 2020 | 46.83 | 46.83 | 46.49 | 46.49 | 12,259 | -0.25(-0.53%) |
Jan 28, 2020 | 46.54 | 46.80 | 46.47 | 46.74 | 7,887 | +0.55(+1.20%) |
Jan 27, 2020 | 45.90 | 46.44 | 45.90 | 46.19 | 18,606 | -0.56(-1.19%) |
Jan 24, 2020 | 47.42 | 47.42 | 46.52 | 46.74 | 69,455 | -0.61(-1.28%) |
Jan 23, 2020 | 47.12 | 47.41 | 46.83 | 47.35 | 27,158 | +0.09(+0.19%) |
Jan 22, 2020 | 47.43 | 47.43 | 47.25 | 47.26 | 23,088 | +0.04(+0.08%) |
Jan 21, 2020 | 47.36 | 47.46 | 47.14 | 47.22 | 51,027 | -0.36(-0.75%) |
Jan 17, 2020 | 47.70 | 47.77 | 47.50 | 47.58 | 38,529 | -0.03(-0.06%) |
Jan 16, 2020 | 47.17 | 47.63 | 47.17 | 47.61 | 26,205 | +0.59(+1.24%) |
Jan 15, 2020 | 46.83 | 47.18 | 46.83 | 47.02 | 12,234 | +0.24(+0.51%) |
Jan 14, 2020 | 46.54 | 47.01 | 46.35 | 46.79 | 35,588 | +0.26(+0.56%) |
Jan 13, 2020 | 46.26 | 46.55 | 46.13 | 46.53 | 38,195 | +0.37(+0.80%) |
Jan 10, 2020 | 46.47 | 46.47 | 46.06 | 46.16 | 43,193 | -0.27(-0.59%) |
Jan 09, 2020 | 46.53 | 46.68 | 46.43 | 46.43 | 16,404 | +0.13(+0.27%) |
Jan 08, 2020 | 45.93 | 46.51 | 45.93 | 46.30 | 87,681 | +0.28(+0.60%) |
Jan 07, 2020 | 45.96 | 46.17 | 45.93 | 46.03 | 110,901 | -0.14(-0.30%) |
Jan 06, 2020 | 45.76 | 46.20 | 45.75 | 46.17 | 15,810 | +0.08(+0.18%) |
Jan 03, 2020 | 45.45 | 46.12 | 45.45 | 46.08 | 22,408 | +0.03(+0.08%) |
Jan 02, 2020 | 46.24 | 46.24 | 45.69 | 46.05 | 35,027 | +0.02(+0.04%) |
Dec 31, 2019 | 45.87 | 46.18 | 45.87 | 46.03 | 21,596 | +0.13(+0.28%) |
Dec 30, 2019 | 46.02 | 46.05 | 45.78 | 45.90 | 14,496 | -0.13(-0.28%) |
Dec 27, 2019 | 46.35 | 46.35 | 45.95 | 46.03 | 12,978 | -0.16(-0.35%) |
Dec 26, 2019 | 46.25 | 46.25 | 46.12 | 46.19 | 6,154 | +0.02(+0.04%) |
Dec 24, 2019 | 46.08 | 46.17 | 45.99 | 46.17 | 12,471 | +0.12(+0.26%) |
Dec 23, 2019 | 45.94 | 46.11 | 45.94 | 46.05 | 11,682 | -0.10(-0.22%) |
Dec 20, 2019 | 46.03 | 46.17 | 45.99 | 46.15 | 13,891 | +0.21(+0.45%) |
Dec 19, 2019 | 45.86 | 45.96 | 45.76 | 45.94 | 29,145 | +0.02(+0.04%) |
Dec 18, 2019 | 45.79 | 46.01 | 45.64 | 45.92 | 12,254 | +0.19(+0.42%) |
Dec 17, 2019 | 45.71 | 45.73 | 45.61 | 45.73 | 25,935 | +0.08(+0.18%) |
Dec 16, 2019 | 45.64 | 45.89 | 45.64 | 45.64 | 28,600 | +0.29(+0.64%) |
Dec 13, 2019 | 45.36 | 45.67 | 45.24 | 45.35 | 11,457 | -0.12(-0.27%) |
Dec 12, 2019 | 45.45 | 45.86 | 45.34 | 45.48 | 46,599 | +0.23(+0.50%) |
Dec 11, 2019 | 45.31 | 45.35 | 45.09 | 45.25 | 16,442 | -0.05(-0.10%) |
Dec 10, 2019 | 45.34 | 45.39 | 45.25 | 45.30 | 15,134 | -0.06(-0.13%) |
Dec 09, 2019 | 45.46 | 45.49 | 45.34 | 45.35 | 13,378 | -0.14(-0.30%) |
Dec 06, 2019 | 45.27 | 45.60 | 45.27 | 45.49 | 19,528 | +0.51(+1.13%) |
Dec 05, 2019 | 44.99 | 45.04 | 44.85 | 44.98 | 16,771 | +0.09(+0.21%) |
Dec 04, 2019 | 44.85 | 44.99 | 44.84 | 44.89 | 13,492 | +0.25(+0.57%) |
Dec 03, 2019 | 44.33 | 44.64 | 44.28 | 44.64 | 68,450 | -0.09(-0.20%) |