Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.40 | 44.79 | 43.49 | 44.61 | 47,549 | -1.25(-2.73%) |
Feb 27, 2020 | 46.15 | 46.30 | 45.86 | 45.86 | 3,429 | -0.75(-1.60%) |
Feb 26, 2020 | 46.75 | 46.81 | 46.57 | 46.61 | 2,102 | +0.12(+0.26%) |
Feb 25, 2020 | 47.63 | 47.63 | 46.49 | 46.49 | 19,003 | -1.09(-2.29%) |
Feb 24, 2020 | 47.50 | 47.99 | 47.50 | 47.57 | 15,636 | -2.17(-4.35%) |
Feb 21, 2020 | 49.91 | 49.91 | 49.71 | 49.74 | 2,641 | -0.09(-0.19%) |
Feb 20, 2020 | 50.08 | 50.08 | 49.71 | 49.83 | 2,127 | -0.23(-0.45%) |
Feb 19, 2020 | 50.00 | 50.07 | 50.00 | 50.06 | 2,379 | +0.25(+0.51%) |
Feb 18, 2020 | 49.66 | 49.86 | 49.66 | 49.81 | 2,231 | -0.25(-0.50%) |
Feb 14, 2020 | 50.06 | 50.06 | 50.06 | 50.06 | 440 | +0.12(+0.24%) |
Feb 13, 2020 | 49.89 | 50.04 | 49.89 | 49.94 | 1,670 | -0.26(-0.51%) |
Feb 12, 2020 | 50.09 | 50.21 | 50.02 | 50.19 | 11,826 | +0.40(+0.81%) |
Feb 11, 2020 | 49.84 | 49.88 | 49.79 | 49.79 | 1,018 | +0.19(+0.39%) |
Feb 10, 2020 | 49.41 | 49.60 | 49.41 | 49.60 | 1,878 | +0.52(+1.06%) |
Feb 07, 2020 | 49.18 | 49.18 | 49.08 | 49.08 | 1,100 | -0.35(-0.70%) |
Feb 06, 2020 | 49.55 | 49.55 | 49.38 | 49.42 | 5,476 | -0.21(-0.43%) |
Feb 05, 2020 | 49.56 | 49.74 | 49.53 | 49.64 | 4,827 | +0.55(+1.11%) |
Feb 04, 2020 | 48.98 | 49.17 | 48.98 | 49.09 | 1,674 | +0.56(+1.16%) |
Feb 03, 2020 | 48.60 | 48.74 | 48.53 | 48.53 | 1,335 | +0.23(+0.48%) |
Jan 31, 2020 | 48.85 | 48.85 | 48.30 | 48.30 | 17,390 | -0.85(-1.74%) |
Jan 30, 2020 | 48.81 | 49.15 | 48.77 | 49.15 | 4,145 | -0.18(-0.37%) |
Jan 29, 2020 | 49.29 | 49.41 | 49.29 | 49.33 | 1,588 | +0.10(+0.21%) |
Jan 28, 2020 | 49.12 | 49.28 | 49.12 | 49.23 | 2,424 | +0.24(+0.49%) |
Jan 27, 2020 | 49.01 | 49.12 | 48.97 | 48.99 | 3,619 | -0.81(-1.63%) |
Jan 24, 2020 | 50.00 | 50.00 | 49.78 | 49.80 | 3,412 | -0.01(-0.03%) |
Jan 23, 2020 | 50.04 | 50.04 | 49.78 | 49.81 | 1,823 | -0.55(-1.08%) |
Jan 22, 2020 | 50.30 | 50.38 | 50.30 | 50.36 | 2,232 | +0.17(+0.35%) |
Jan 21, 2020 | 50.24 | 50.30 | 50.19 | 50.19 | 3,548 | -0.08(-0.17%) |
Jan 17, 2020 | 50.12 | 50.27 | 50.12 | 50.27 | 5,943 | +0.26(+0.52%) |
Jan 16, 2020 | 49.75 | 50.01 | 49.62 | 50.01 | 8,133 | +0.15(+0.30%) |
Jan 15, 2020 | 49.91 | 49.98 | 49.80 | 49.86 | 2,716 | +0.15(+0.31%) |
Jan 14, 2020 | 49.47 | 49.71 | 49.47 | 49.71 | 1,162 | +0.42(+0.85%) |
Jan 13, 2020 | 49.14 | 49.29 | 49.02 | 49.29 | 7,197 | +0.26(+0.53%) |
Jan 10, 2020 | 49.21 | 49.21 | 49.03 | 49.03 | 2,421 | -0.27(-0.55%) |
Jan 09, 2020 | 49.39 | 49.39 | 49.23 | 49.30 | 5,104 | -0.12(-0.25%) |
Jan 08, 2020 | 49.52 | 49.53 | 49.28 | 49.42 | 5,485 | +0.11(+0.21%) |
Jan 07, 2020 | 49.29 | 49.32 | 49.27 | 49.32 | 2,270 | +0.16(+0.32%) |
Jan 06, 2020 | 48.93 | 49.16 | 48.93 | 49.16 | 3,643 | +0.05(+0.09%) |
Jan 03, 2020 | 49.08 | 49.26 | 49.08 | 49.12 | 1,761 | -0.45(-0.91%) |
Jan 02, 2020 | 49.52 | 49.73 | 49.31 | 49.56 | 24,229 | +0.49(+1.01%) |
Dec 31, 2019 | 48.95 | 49.07 | 48.75 | 49.07 | 4,072 | +0.13(+0.26%) |
Dec 30, 2019 | 49.25 | 49.25 | 48.94 | 48.94 | 1,153 | -0.13(-0.26%) |
Dec 27, 2019 | 49.11 | 49.12 | 49.07 | 49.07 | 1,981 | +0.30(+0.62%) |
Dec 26, 2019 | 48.81 | 48.92 | 48.77 | 48.77 | 891 | +0.11(+0.22%) |
Dec 24, 2019 | 48.46 | 48.67 | 48.46 | 48.66 | 880 | -0.04(-0.08%) |
Dec 23, 2019 | 48.75 | 48.75 | 48.66 | 48.70 | 633 | +0.31(+0.64%) |
Dec 20, 2019 | 48.38 | 48.46 | 48.34 | 48.39 | 4,622 | +0.02(+0.05%) |
Dec 19, 2019 | 48.42 | 48.42 | 48.34 | 48.37 | 3,285 | +0.01(+0.03%) |
Dec 18, 2019 | 48.46 | 48.46 | 48.35 | 48.35 | 946 | -0.05(-0.10%) |
Dec 17, 2019 | 48.32 | 48.49 | 48.32 | 48.40 | 2,473 | +0.17(+0.34%) |
Dec 16, 2019 | 48.25 | 48.30 | 48.23 | 48.23 | 3,748 | +0.47(+0.98%) |
Dec 13, 2019 | 47.77 | 47.77 | 47.77 | 449 | +0.00(+0.00%) | |
Dec 12, 2019 | 47.58 | 47.77 | 47.50 | 47.77 | 1,068 | +0.45(+0.96%) |
Dec 11, 2019 | 47.24 | 47.31 | 47.18 | 47.31 | 6,623 | +0.17(+0.36%) |
Dec 10, 2019 | 47.02 | 47.14 | 47.02 | 47.14 | 2,873 | -0.06(-0.12%) |
Dec 09, 2019 | 47.31 | 47.31 | 47.15 | 47.20 | 1,881 | -0.12(-0.25%) |
Dec 06, 2019 | 47.30 | 47.32 | 47.30 | 47.32 | 330 | +0.35(+0.74%) |
Dec 05, 2019 | 46.95 | 46.98 | 46.95 | 46.97 | 1,219 | +0.10(+0.21%) |
Dec 04, 2019 | 46.84 | 46.87 | 46.76 | 46.87 | 1,403 | +0.37(+0.80%) |
Dec 03, 2019 | 46.39 | 46.57 | 46.35 | 46.50 | 21,356 | -0.15(-0.32%) |