Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.98 | 52.90 | 50.25 | 52.00 | 73,200 | +0.05(+0.10%) |
Feb 27, 2020 | 51.05 | 52.30 | 51.05 | 51.95 | 34,416 | -0.59(-1.12%) |
Feb 26, 2020 | 51.27 | 52.60 | 50.12 | 52.54 | 8,660 | +1.54(+3.02%) |
Feb 25, 2020 | 52.00 | 53.00 | 49.90 | 51.00 | 200,250 | -0.36(-0.70%) |
Feb 24, 2020 | 52.60 | 52.60 | 51.36 | 51.36 | 28,485 | -2.14(-4.00%) |
Feb 21, 2020 | 53.41 | 54.00 | 52.81 | 53.50 | 52,000 | -0.50(-0.93%) |
Feb 20, 2020 | 53.25 | 54.00 | 52.75 | 54.00 | 43,684 | +1.00(+1.89%) |
Feb 19, 2020 | 52.59 | 55.00 | 52.59 | 53.00 | 111,470 | +0.01(+0.02%) |
Feb 18, 2020 | 53.02 | 53.25 | 52.50 | 52.99 | 44,039 | -0.97(-1.80%) |
Feb 14, 2020 | 53.61 | 54.50 | 52.92 | 53.96 | 44,100 | +0.46(+0.86%) |
Feb 13, 2020 | 53.40 | 54.13 | 53.40 | 53.50 | 29,471 | +0.10(+0.19%) |
Feb 12, 2020 | 53.20 | 53.50 | 52.55 | 53.40 | 167,992 | -0.60(-1.11%) |
Feb 11, 2020 | 54.99 | 54.99 | 51.86 | 54.00 | 40,533 | +0.65(+1.22%) |
Feb 10, 2020 | 54.00 | 54.00 | 53.30 | 53.35 | 10,292 | -0.65(-1.20%) |
Feb 07, 2020 | 52.00 | 54.00 | 52.00 | 54.00 | 9,200 | +2.00(+3.85%) |
Feb 06, 2020 | 52.52 | 52.52 | 52.00 | 52.00 | 1,093 | -0.02(-0.04%) |
Feb 05, 2020 | 52.00 | 52.05 | 51.50 | 52.02 | 4,903 | +0.02(+0.04%) |
Feb 04, 2020 | 51.70 | 52.00 | 51.48 | 52.00 | 2,212 | +0.00(+0.00%) |
Feb 03, 2020 | 50.05 | 52.00 | 50.05 | 52.00 | 13,419 | +1.96(+3.92%) |
Jan 31, 2020 | 51.83 | 52.00 | 50.04 | 50.04 | 7,200 | -1.96(-3.77%) |
Jan 30, 2020 | 50.85 | 52.00 | 50.85 | 52.00 | 2,603 | +0.80(+1.56%) |
Jan 29, 2020 | 51.00 | 52.99 | 51.00 | 51.20 | 4,469 | -0.10(-0.20%) |
Jan 28, 2020 | 50.45 | 52.00 | 50.45 | 51.30 | 15,485 | +0.30(+0.59%) |
Jan 27, 2020 | 49.80 | 51.00 | 49.50 | 51.00 | 11,433 | +1.00(+2.00%) |
Jan 24, 2020 | 50.49 | 50.50 | 49.99 | 50.00 | 22,000 | -0.20(-0.40%) |
Jan 23, 2020 | 50.00 | 50.60 | 50.00 | 50.20 | 13,576 | +0.20(+0.40%) |
Jan 22, 2020 | 50.00 | 50.25 | 49.50 | 50.00 | 6,386 | +0.00(+0.00%) |
Jan 21, 2020 | 48.25 | 51.00 | 48.00 | 50.00 | 55,655 | +2.50(+5.26%) |
Jan 17, 2020 | 47.50 | 47.50 | 47.50 | 61 | +0.00(+0.00%) | |
Jan 16, 2020 | 48.00 | 48.50 | 47.20 | 47.50 | 36,947 | -1.00(-2.06%) |
Jan 15, 2020 | 47.70 | 48.50 | 47.51 | 48.50 | 2,414 | +0.00(+0.00%) |
Jan 14, 2020 | 48.00 | 48.50 | 47.20 | 48.50 | 1,328 | +0.20(+0.41%) |
Jan 13, 2020 | 45.66 | 50.00 | 45.66 | 48.30 | 20,765 | +2.65(+5.81%) |
Jan 10, 2020 | 45.00 | 45.85 | 45.00 | 45.65 | 21,700 | +0.25(+0.55%) |
Jan 09, 2020 | 44.50 | 45.40 | 44.05 | 45.40 | 38,772 | +1.00(+2.25%) |
Jan 08, 2020 | 44.04 | 44.47 | 44.00 | 44.40 | 4,247 | +0.39(+0.89%) |
Jan 07, 2020 | 43.85 | 44.21 | 43.40 | 44.01 | 5,425 | +0.15(+0.34%) |
Jan 06, 2020 | 44.11 | 44.23 | 43.86 | 43.86 | 2,695 | -0.79(-1.77%) |
Jan 03, 2020 | 44.72 | 44.94 | 44.55 | 44.65 | 2,400 | +0.15(+0.34%) |
Jan 02, 2020 | 44.89 | 44.89 | 44.11 | 44.50 | 26,024 | +0.00(+0.00%) |
Dec 31, 2019 | 44.55 | 44.55 | 44.05 | 44.50 | 3,000 | -0.05(-0.11%) |
Dec 30, 2019 | 44.34 | 44.55 | 44.34 | 44.55 | 9,117 | +0.05(+0.11%) |
Dec 27, 2019 | 44.50 | 44.50 | 44.50 | 118 | +0.00(+0.00%) | |
Dec 26, 2019 | 44.89 | 44.89 | 44.50 | 44.50 | 5,786 | -0.39(-0.87%) |
Dec 24, 2019 | 44.85 | 44.89 | 44.50 | 44.89 | 1,000 | +0.89(+2.02%) |
Dec 23, 2019 | 44.00 | 44.91 | 43.06 | 44.00 | 8,737 | -0.50(-1.12%) |
Dec 20, 2019 | 44.95 | 44.95 | 44.50 | 44.50 | 1,400 | -0.45(-1.00%) |
Dec 19, 2019 | 43.49 | 44.95 | 43.49 | 44.95 | 8,436 | +1.30(+2.98%) |
Dec 18, 2019 | 42.82 | 43.72 | 42.82 | 43.65 | 3,305 | +0.75(+1.75%) |
Dec 17, 2019 | 42.57 | 43.49 | 42.57 | 42.90 | 3,035 | -0.60(-1.38%) |
Dec 16, 2019 | 42.51 | 43.50 | 42.51 | 43.50 | 85,890 | +0.25(+0.58%) |
Dec 13, 2019 | 42.62 | 43.50 | 42.62 | 43.25 | 57,100 | +0.22(+0.51%) |
Dec 12, 2019 | 43.75 | 43.75 | 43.03 | 43.03 | 50,674 | -0.32(-0.74%) |
Dec 11, 2019 | 44.24 | 45.00 | 43.35 | 43.35 | 7,224 | -0.85(-1.92%) |
Dec 10, 2019 | 43.25 | 44.88 | 43.25 | 44.20 | 4,768 | +0.45(+1.03%) |
Dec 09, 2019 | 43.05 | 43.75 | 42.55 | 43.75 | 7,998 | +0.75(+1.74%) |
Dec 06, 2019 | 42.50 | 43.00 | 42.50 | 43.00 | 11,200 | +0.25(+0.58%) |
Dec 05, 2019 | 42.75 | 43.25 | 42.75 | 42.75 | 2,989 | +0.00(+0.00%) |
Dec 04, 2019 | 42.50 | 43.05 | 42.50 | 42.75 | 2,481 | -0.25(-0.58%) |
Dec 03, 2019 | 42.12 | 43.00 | 42.12 | 43.00 | 1,438 | +0.96(+2.28%) |