Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.21 | 37.21 | 33.37 | 35.80 | 99,541 | -4.51(-11.19%) |
Feb 27, 2020 | 45.64 | 46.47 | 40.21 | 40.31 | 82,388 | -6.32(-13.56%) |
Feb 26, 2020 | 47.69 | 49.10 | 46.63 | 46.63 | 44,451 | -1.14(-2.38%) |
Feb 25, 2020 | 51.03 | 51.49 | 47.63 | 47.77 | 83,418 | -3.34(-6.53%) |
Feb 24, 2020 | 51.90 | 53.14 | 50.96 | 51.11 | 84,788 | -2.09(-3.93%) |
Feb 21, 2020 | 53.44 | 54.24 | 53.19 | 53.20 | 38,704 | -0.31(-0.58%) |
Feb 20, 2020 | 52.89 | 53.51 | 52.24 | 53.51 | 42,803 | +0.55(+1.04%) |
Feb 19, 2020 | 54.45 | 54.57 | 52.95 | 52.96 | 67,743 | -1.82(-3.32%) |
Feb 18, 2020 | 54.02 | 54.88 | 53.48 | 54.78 | 80,493 | +1.42(+2.66%) |
Feb 14, 2020 | 52.68 | 53.36 | 52.42 | 53.36 | 49,716 | +0.93(+1.77%) |
Feb 13, 2020 | 50.51 | 52.43 | 50.51 | 52.43 | 43,406 | +1.92(+3.80%) |
Feb 12, 2020 | 50.67 | 50.91 | 49.92 | 50.51 | 18,063 | +0.05(+0.09%) |
Feb 11, 2020 | 50.02 | 50.87 | 50.02 | 50.46 | 28,352 | +0.68(+1.36%) |
Feb 10, 2020 | 49.46 | 49.79 | 49.04 | 49.79 | 29,246 | +0.39(+0.78%) |
Feb 07, 2020 | 49.98 | 50.19 | 49.37 | 49.40 | 15,808 | -0.33(-0.66%) |
Feb 06, 2020 | 49.90 | 50.28 | 49.40 | 49.73 | 28,048 | +0.02(+0.04%) |
Feb 05, 2020 | 49.09 | 50.11 | 48.44 | 49.71 | 32,497 | +0.53(+1.09%) |
Feb 04, 2020 | 51.40 | 51.40 | 49.05 | 49.18 | 84,566 | -1.85(-3.62%) |
Feb 03, 2020 | 50.78 | 51.12 | 50.40 | 51.02 | 64,818 | +0.58(+1.15%) |
Jan 31, 2020 | 51.36 | 51.76 | 49.64 | 50.45 | 117,203 | -0.73(-1.43%) |
Jan 30, 2020 | 49.83 | 51.19 | 49.43 | 51.18 | 45,136 | +1.38(+2.78%) |
Jan 29, 2020 | 49.99 | 49.99 | 49.01 | 49.80 | 33,843 | +0.54(+1.10%) |
Jan 28, 2020 | 48.95 | 49.89 | 48.60 | 49.25 | 49,551 | +0.55(+1.14%) |
Jan 27, 2020 | 49.01 | 49.80 | 48.01 | 48.70 | 75,041 | -0.55(-1.11%) |
Jan 24, 2020 | 48.75 | 49.68 | 48.14 | 49.25 | 73,157 | +0.60(+1.23%) |
Jan 23, 2020 | 47.36 | 48.65 | 47.35 | 48.65 | 34,450 | +1.28(+2.71%) |
Jan 22, 2020 | 47.25 | 47.73 | 47.15 | 47.36 | 54,731 | +0.43(+0.92%) |
Jan 21, 2020 | 45.85 | 47.06 | 45.49 | 46.93 | 97,947 | +1.18(+2.59%) |
Jan 17, 2020 | 44.67 | 45.77 | 44.46 | 45.75 | 31,399 | +1.09(+2.43%) |
Jan 16, 2020 | 44.09 | 44.79 | 43.98 | 44.66 | 19,841 | +0.68(+1.55%) |
Jan 15, 2020 | 42.28 | 44.08 | 42.28 | 43.98 | 34,737 | +1.87(+4.44%) |
Jan 14, 2020 | 41.80 | 42.11 | 41.23 | 42.11 | 50,750 | +0.27(+0.65%) |
Jan 13, 2020 | 41.07 | 42.06 | 41.07 | 41.84 | 15,529 | +0.74(+1.79%) |
Jan 10, 2020 | 40.92 | 41.39 | 40.92 | 41.10 | 9,158 | +0.35(+0.85%) |
Jan 09, 2020 | 40.09 | 40.88 | 40.06 | 40.75 | 22,454 | +0.57(+1.42%) |
Jan 08, 2020 | 40.12 | 40.63 | 39.98 | 40.18 | 10,846 | +0.04(+0.11%) |
Jan 07, 2020 | 40.37 | 40.37 | 39.56 | 40.14 | 26,252 | -0.24(-0.58%) |
Jan 06, 2020 | 40.08 | 40.67 | 40.08 | 40.37 | 9,767 | +0.23(+0.58%) |
Jan 03, 2020 | 39.88 | 40.68 | 39.88 | 40.14 | 12,320 | +0.14(+0.36%) |
Jan 02, 2020 | 41.89 | 41.89 | 39.68 | 40.00 | 28,622 | -1.66(-3.99%) |
Dec 31, 2019 | 41.20 | 41.66 | 40.99 | 41.66 | 3,052 | +0.62(+1.51%) |
Dec 30, 2019 | 40.85 | 41.09 | 40.53 | 41.04 | 7,703 | -0.07(-0.17%) |
Dec 27, 2019 | 40.72 | 41.11 | 40.71 | 41.11 | 7,195 | +0.40(+0.98%) |
Dec 26, 2019 | 40.93 | 40.93 | 40.39 | 40.71 | 9,435 | +0.13(+0.32%) |
Dec 24, 2019 | 40.36 | 40.64 | 40.36 | 40.58 | 3,597 | +0.20(+0.49%) |
Dec 23, 2019 | 42.05 | 42.05 | 40.19 | 40.38 | 21,541 | -1.36(-3.25%) |
Dec 20, 2019 | 41.06 | 42.11 | 41.01 | 41.74 | 27,070 | +1.05(+2.57%) |
Dec 19, 2019 | 40.86 | 40.86 | 40.15 | 40.69 | 11,903 | -0.12(-0.30%) |
Dec 18, 2019 | 40.50 | 40.81 | 39.91 | 40.81 | 7,443 | +0.53(+1.32%) |
Dec 17, 2019 | 39.87 | 40.95 | 39.87 | 40.28 | 25,356 | +0.29(+0.73%) |
Dec 16, 2019 | 38.84 | 39.99 | 38.53 | 39.99 | 8,154 | +1.44(+3.74%) |
Dec 13, 2019 | 37.54 | 38.56 | 37.19 | 38.55 | 11,617 | +1.03(+2.75%) |
Dec 12, 2019 | 38.12 | 38.34 | 37.09 | 37.52 | 38,615 | -0.60(-1.59%) |
Dec 11, 2019 | 37.93 | 38.18 | 37.67 | 38.12 | 17,067 | +0.40(+1.06%) |
Dec 10, 2019 | 37.87 | 37.98 | 37.57 | 37.72 | 6,344 | -0.14(-0.37%) |
Dec 09, 2019 | 38.33 | 38.33 | 37.69 | 37.86 | 19,445 | -0.47(-1.22%) |
Dec 06, 2019 | 38.33 | 38.92 | 38.29 | 38.33 | 16,287 | -0.27(-0.70%) |
Dec 05, 2019 | 38.24 | 38.60 | 38.00 | 38.60 | 10,940 | +0.15(+0.38%) |
Dec 04, 2019 | 37.63 | 38.48 | 37.63 | 38.45 | 14,083 | +0.78(+2.08%) |
Dec 03, 2019 | 37.42 | 37.74 | 37.33 | 37.67 | 8,690 | +0.54(+1.46%) |