Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.73 | 43.16 | 42.07 | 42.76 | 12,293 | -1.23(-2.79%) |
Feb 27, 2020 | 45.12 | 45.24 | 43.99 | 43.99 | 16,414 | -1.83(-3.99%) |
Feb 26, 2020 | 46.10 | 46.27 | 45.82 | 45.82 | 10,694 | -0.45(-0.98%) |
Feb 25, 2020 | 46.94 | 47.00 | 46.27 | 46.27 | 2,346 | -0.96(-2.03%) |
Feb 24, 2020 | 47.42 | 47.53 | 47.12 | 47.22 | 7,121 | -0.60(-1.26%) |
Feb 21, 2020 | 47.79 | 48.04 | 47.79 | 47.83 | 3,257 | -0.07(-0.15%) |
Feb 20, 2020 | 47.70 | 47.94 | 47.70 | 47.90 | 1,315 | +0.13(+0.28%) |
Feb 19, 2020 | 47.80 | 47.89 | 47.64 | 47.77 | 5,655 | -0.30(-0.63%) |
Feb 18, 2020 | 48.04 | 48.07 | 47.94 | 48.07 | 2,459 | -0.02(-0.04%) |
Feb 14, 2020 | 47.97 | 48.09 | 47.97 | 48.09 | 735 | +0.44(+0.92%) |
Feb 13, 2020 | 47.72 | 47.72 | 47.63 | 47.65 | 349 | +0.02(+0.05%) |
Feb 12, 2020 | 47.60 | 47.79 | 47.54 | 47.63 | 1,143 | +0.13(+0.28%) |
Feb 11, 2020 | 47.53 | 47.53 | 47.45 | 47.50 | 921 | +0.18(+0.37%) |
Feb 10, 2020 | 47.11 | 47.32 | 47.06 | 47.32 | 13,307 | +0.36(+0.77%) |
Feb 07, 2020 | 47.00 | 47.05 | 46.92 | 46.96 | 10,087 | -0.07(-0.15%) |
Feb 06, 2020 | 47.14 | 47.14 | 46.92 | 47.03 | 682 | +0.03(+0.07%) |
Feb 05, 2020 | 47.00 | 47.08 | 46.99 | 47.00 | 3,732 | +0.05(+0.11%) |
Feb 04, 2020 | 46.75 | 47.01 | 46.75 | 46.94 | 3,587 | +0.43(+0.93%) |
Feb 03, 2020 | 46.54 | 46.75 | 46.50 | 46.51 | 5,682 | +0.08(+0.17%) |
Jan 31, 2020 | 46.77 | 46.77 | 46.43 | 46.43 | 1,365 | -0.43(-0.92%) |
Jan 30, 2020 | 46.85 | 46.86 | 46.85 | 46.86 | 796 | -0.03(-0.06%) |
Jan 29, 2020 | 47.11 | 47.11 | 46.75 | 46.89 | 3,448 | +0.01(+0.02%) |
Jan 28, 2020 | 46.88 | 46.97 | 46.63 | 46.88 | 8,083 | +0.11(+0.24%) |
Jan 27, 2020 | 46.88 | 46.88 | 46.71 | 46.77 | 5,201 | -0.38(-0.81%) |
Jan 24, 2020 | 47.31 | 47.40 | 47.15 | 47.15 | 7,144 | -0.07(-0.15%) |
Jan 23, 2020 | 47.01 | 47.22 | 46.91 | 47.22 | 1,774 | +0.21(+0.45%) |
Jan 22, 2020 | 47.46 | 47.46 | 47.01 | 47.01 | 2,400 | -0.12(-0.25%) |
Jan 21, 2020 | 46.92 | 47.13 | 46.92 | 47.13 | 701 | +0.10(+0.22%) |
Jan 17, 2020 | 46.94 | 47.04 | 46.94 | 47.02 | 1,365 | +0.18(+0.38%) |
Jan 16, 2020 | 46.78 | 46.87 | 46.74 | 46.85 | 3,069 | +0.29(+0.62%) |
Jan 15, 2020 | 46.39 | 46.61 | 46.39 | 46.56 | 1,780 | +0.34(+0.74%) |
Jan 14, 2020 | 46.20 | 46.26 | 46.16 | 46.22 | 1,389 | -0.07(-0.14%) |
Jan 13, 2020 | 46.28 | 46.28 | 46.28 | 46.28 | 293 | +0.32(+0.70%) |
Jan 10, 2020 | 45.72 | 45.99 | 45.70 | 45.96 | 3,362 | +0.20(+0.44%) |
Jan 09, 2020 | 45.77 | 45.89 | 45.74 | 45.76 | 5,089 | -0.09(-0.19%) |
Jan 08, 2020 | 45.72 | 45.95 | 45.72 | 45.84 | 24,970 | +0.07(+0.15%) |
Jan 07, 2020 | 46.09 | 46.09 | 45.71 | 45.78 | 1,584 | -0.45(-0.98%) |
Jan 06, 2020 | 46.04 | 46.24 | 46.04 | 46.23 | 2,158 | +0.20(+0.43%) |
Jan 03, 2020 | 45.53 | 46.11 | 45.53 | 46.03 | 4,307 | +0.15(+0.32%) |
Jan 02, 2020 | 46.31 | 46.32 | 45.82 | 45.88 | 5,736 | -0.29(-0.64%) |
Dec 31, 2019 | 46.23 | 46.23 | 45.98 | 46.18 | 5,253 | +0.26(+0.57%) |
Dec 30, 2019 | 45.93 | 45.97 | 45.78 | 45.91 | 1,399 | +0.01(+0.03%) |
Dec 27, 2019 | 45.81 | 45.96 | 45.81 | 45.90 | 42,344 | +0.16(+0.34%) |
Dec 26, 2019 | 45.50 | 46.47 | 45.50 | 45.75 | 1,169 | +0.24(+0.52%) |
Dec 24, 2019 | 45.40 | 45.52 | 45.40 | 45.51 | 1,786 | +0.13(+0.28%) |
Dec 23, 2019 | 45.38 | 45.38 | 45.38 | 45.38 | 380 | -0.08(-0.17%) |
Dec 20, 2019 | 45.47 | 45.49 | 45.43 | 45.45 | 2,942 | +0.24(+0.53%) |
Dec 19, 2019 | 45.16 | 45.29 | 45.16 | 45.21 | 1,519 | +0.15(+0.33%) |
Dec 18, 2019 | 44.88 | 45.10 | 44.88 | 45.06 | 2,422 | +0.17(+0.37%) |
Dec 17, 2019 | 45.42 | 45.42 | 44.90 | 44.90 | 2,135 | -0.35(-0.77%) |
Dec 16, 2019 | 44.92 | 45.24 | 44.85 | 45.24 | 32,590 | +0.27(+0.59%) |
Dec 13, 2019 | 45.17 | 45.17 | 44.83 | 44.98 | 1,050 | -0.12(-0.26%) |
Dec 12, 2019 | 45.48 | 45.48 | 44.98 | 45.09 | 4,704 | -0.41(-0.91%) |
Dec 11, 2019 | 45.85 | 45.85 | 45.40 | 45.51 | 2,896 | -0.41(-0.89%) |
Dec 10, 2019 | 45.99 | 46.02 | 45.91 | 45.91 | 920 | -0.06(-0.12%) |
Dec 09, 2019 | 45.95 | 46.07 | 45.93 | 45.97 | 6,451 | -0.11(-0.23%) |
Dec 06, 2019 | 45.99 | 46.15 | 45.99 | 46.07 | 1,195 | +0.32(+0.70%) |
Dec 05, 2019 | 45.81 | 45.81 | 45.62 | 45.75 | 3,600 | -0.03(-0.07%) |
Dec 04, 2019 | 45.90 | 45.90 | 45.75 | 45.78 | 2,387 | +0.18(+0.38%) |
Dec 03, 2019 | 45.43 | 45.61 | 45.43 | 45.61 | 2,444 | +0.06(+0.12%) |