Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.56 | 43.89 | 42.30 | 43.24 | 238,796 | -1.48(-3.30%) |
Feb 27, 2020 | 45.91 | 46.65 | 44.66 | 44.71 | 116,263 | -1.69(-3.64%) |
Feb 26, 2020 | 46.34 | 47.21 | 46.18 | 46.40 | 185,594 | +0.06(+0.13%) |
Feb 25, 2020 | 47.61 | 47.65 | 46.19 | 46.34 | 134,263 | -1.19(-2.51%) |
Feb 24, 2020 | 48.48 | 48.63 | 47.39 | 47.53 | 123,884 | -1.75(-3.56%) |
Feb 21, 2020 | 49.93 | 50.10 | 49.28 | 49.28 | 85,107 | -0.54(-1.09%) |
Feb 20, 2020 | 49.84 | 50.01 | 49.28 | 49.83 | 86,714 | -0.06(-0.12%) |
Feb 19, 2020 | 48.61 | 50.61 | 48.40 | 49.89 | 138,372 | +1.46(+3.01%) |
Feb 18, 2020 | 48.91 | 48.91 | 46.47 | 48.43 | 131,516 | -0.29(-0.60%) |
Feb 14, 2020 | 48.48 | 48.78 | 48.19 | 48.72 | 73,415 | +0.37(+0.77%) |
Feb 13, 2020 | 47.92 | 48.40 | 47.55 | 48.35 | 79,312 | +0.53(+1.12%) |
Feb 12, 2020 | 47.75 | 47.99 | 47.53 | 47.82 | 123,730 | +0.01(+0.02%) |
Feb 11, 2020 | 47.94 | 48.16 | 47.76 | 47.81 | 72,623 | -0.09(-0.18%) |
Feb 10, 2020 | 47.83 | 47.92 | 47.56 | 47.90 | 46,995 | +0.24(+0.50%) |
Feb 07, 2020 | 48.16 | 48.16 | 47.66 | 47.66 | 71,543 | -0.41(-0.85%) |
Feb 06, 2020 | 48.32 | 48.32 | 47.83 | 48.06 | 70,192 | -0.07(-0.15%) |
Feb 05, 2020 | 47.70 | 48.14 | 47.57 | 48.14 | 74,268 | +0.68(+1.43%) |
Feb 04, 2020 | 48.28 | 48.28 | 47.39 | 47.46 | 77,306 | -0.65(-1.36%) |
Feb 03, 2020 | 47.58 | 48.17 | 47.31 | 48.11 | 133,788 | +0.80(+1.68%) |
Jan 31, 2020 | 47.77 | 47.84 | 47.10 | 47.31 | 147,614 | -0.57(-1.18%) |
Jan 30, 2020 | 46.96 | 47.91 | 46.81 | 47.88 | 106,911 | +0.79(+1.69%) |
Jan 29, 2020 | 47.26 | 47.26 | 46.87 | 47.08 | 160,791 | -0.27(-0.56%) |
Jan 28, 2020 | 47.59 | 47.70 | 47.22 | 47.35 | 96,603 | -0.02(-0.04%) |
Jan 27, 2020 | 47.10 | 47.57 | 47.00 | 47.37 | 76,736 | -0.01(-0.02%) |
Jan 24, 2020 | 47.57 | 47.74 | 47.15 | 47.38 | 65,883 | -0.16(-0.33%) |
Jan 23, 2020 | 47.36 | 47.69 | 47.12 | 47.53 | 101,443 | +0.19(+0.41%) |
Jan 22, 2020 | 47.48 | 47.50 | 47.20 | 47.34 | 80,730 | -0.01(-0.02%) |
Jan 21, 2020 | 47.53 | 47.53 | 47.00 | 47.35 | 93,189 | -0.04(-0.07%) |
Jan 17, 2020 | 47.78 | 47.97 | 46.84 | 47.38 | 112,748 | -0.16(-0.33%) |
Jan 16, 2020 | 46.81 | 47.57 | 46.81 | 47.54 | 98,135 | +0.96(+2.07%) |
Jan 15, 2020 | 46.08 | 46.75 | 46.08 | 46.58 | 84,460 | +0.44(+0.96%) |
Jan 14, 2020 | 46.38 | 46.43 | 45.95 | 46.14 | 73,824 | -0.19(-0.40%) |
Jan 13, 2020 | 45.82 | 46.41 | 45.82 | 46.32 | 80,897 | +0.52(+1.14%) |
Jan 10, 2020 | 45.54 | 45.90 | 45.36 | 45.80 | 86,485 | +0.35(+0.78%) |
Jan 09, 2020 | 45.18 | 45.53 | 45.14 | 45.45 | 72,180 | +0.28(+0.63%) |
Jan 08, 2020 | 45.04 | 45.46 | 45.03 | 45.17 | 149,493 | +0.13(+0.29%) |
Jan 07, 2020 | 45.13 | 45.39 | 44.90 | 45.03 | 95,804 | -0.35(-0.78%) |
Jan 06, 2020 | 45.18 | 45.56 | 44.95 | 45.39 | 127,442 | -0.02(-0.04%) |
Jan 03, 2020 | 45.46 | 45.60 | 45.10 | 45.41 | 109,126 | -0.26(-0.56%) |
Jan 02, 2020 | 45.38 | 45.70 | 44.99 | 45.66 | 199,499 | +0.35(+0.78%) |
Dec 31, 2019 | 45.12 | 45.44 | 44.99 | 45.31 | 92,485 | +0.27(+0.59%) |
Dec 30, 2019 | 45.20 | 45.51 | 44.79 | 45.04 | 168,185 | -0.19(-0.41%) |
Dec 27, 2019 | 45.13 | 45.26 | 44.58 | 45.23 | 126,559 | +0.17(+0.37%) |
Dec 26, 2019 | 45.01 | 45.34 | 44.78 | 45.06 | 173,989 | -0.04(-0.08%) |
Dec 24, 2019 | 45.21 | 45.21 | 44.71 | 45.10 | 94,523 | -0.18(-0.39%) |
Dec 23, 2019 | 46.33 | 46.33 | 44.89 | 45.27 | 139,371 | -0.84(-1.82%) |
Dec 20, 2019 | 46.43 | 46.47 | 45.98 | 46.11 | 302,700 | -0.38(-0.82%) |
Dec 19, 2019 | 46.71 | 46.96 | 46.35 | 46.49 | 294,271 | -0.20(-0.44%) |
Dec 18, 2019 | 46.40 | 46.90 | 45.85 | 46.70 | 166,273 | +0.34(+0.72%) |
Dec 17, 2019 | 45.73 | 46.47 | 45.70 | 46.36 | 121,524 | +0.66(+1.45%) |
Dec 16, 2019 | 44.91 | 45.75 | 44.70 | 45.70 | 186,365 | +1.28(+2.88%) |
Dec 13, 2019 | 44.17 | 44.57 | 43.89 | 44.42 | 112,861 | +0.35(+0.80%) |
Dec 12, 2019 | 44.30 | 44.67 | 43.88 | 44.06 | 176,718 | -0.19(-0.42%) |
Dec 11, 2019 | 44.23 | 44.63 | 43.98 | 44.25 | 105,203 | +0.24(+0.54%) |
Dec 10, 2019 | 43.94 | 44.12 | 43.64 | 44.01 | 97,310 | +0.19(+0.44%) |
Dec 09, 2019 | 43.99 | 43.99 | 43.45 | 43.82 | 95,611 | -0.06(-0.14%) |
Dec 06, 2019 | 43.67 | 44.41 | 43.59 | 43.88 | 117,729 | +0.24(+0.55%) |
Dec 05, 2019 | 43.78 | 43.82 | 43.48 | 43.64 | 96,093 | +0.03(+0.06%) |
Dec 04, 2019 | 43.48 | 43.82 | 43.48 | 43.61 | 90,070 | +0.19(+0.43%) |
Dec 03, 2019 | 43.17 | 43.48 | 42.95 | 43.43 | 97,477 | +0.25(+0.57%) |