Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.50 | 54.45 | 51.02 | 53.05 | 264,600 | -2.07(-3.76%) |
Feb 27, 2020 | 53.85 | 56.76 | 53.09 | 55.12 | 185,335 | +1.31(+2.43%) |
Feb 26, 2020 | 50.24 | 54.69 | 50.22 | 53.81 | 210,268 | +3.74(+7.47%) |
Feb 25, 2020 | 52.10 | 52.75 | 49.96 | 50.07 | 130,328 | -1.93(-3.71%) |
Feb 24, 2020 | 54.00 | 54.00 | 50.38 | 52.00 | 185,037 | -3.50(-6.31%) |
Feb 21, 2020 | 55.23 | 55.71 | 54.49 | 55.50 | 245,400 | +0.07(+0.13%) |
Feb 20, 2020 | 55.23 | 55.75 | 54.41 | 55.43 | 146,474 | +0.20(+0.36%) |
Feb 19, 2020 | 53.66 | 55.41 | 53.10 | 55.23 | 166,875 | +1.84(+3.45%) |
Feb 18, 2020 | 53.29 | 53.71 | 52.02 | 53.39 | 190,446 | +0.07(+0.13%) |
Feb 14, 2020 | 54.85 | 54.85 | 53.14 | 53.32 | 251,900 | -1.66(-3.02%) |
Feb 13, 2020 | 50.06 | 55.50 | 48.41 | 54.98 | 520,128 | +6.67(+13.81%) |
Feb 12, 2020 | 48.00 | 48.82 | 46.27 | 48.31 | 142,240 | +0.51(+1.07%) |
Feb 11, 2020 | 48.73 | 48.74 | 47.32 | 47.80 | 46,530 | -0.46(-0.95%) |
Feb 10, 2020 | 47.69 | 49.48 | 47.23 | 48.26 | 136,704 | +0.50(+1.05%) |
Feb 07, 2020 | 47.11 | 48.30 | 46.80 | 47.76 | 49,200 | +0.40(+0.84%) |
Feb 06, 2020 | 47.92 | 48.62 | 47.01 | 47.36 | 58,682 | -0.35(-0.73%) |
Feb 05, 2020 | 47.37 | 49.24 | 47.10 | 47.71 | 182,422 | +0.64(+1.36%) |
Feb 04, 2020 | 46.59 | 47.98 | 46.16 | 47.07 | 106,943 | +1.27(+2.77%) |
Feb 03, 2020 | 46.13 | 46.74 | 45.55 | 45.80 | 99,057 | -0.37(-0.80%) |
Jan 31, 2020 | 46.90 | 47.20 | 46.00 | 46.17 | 82,000 | -0.83(-1.77%) |
Jan 30, 2020 | 46.43 | 47.07 | 45.24 | 47.00 | 79,172 | +0.57(+1.23%) |
Jan 29, 2020 | 47.06 | 47.59 | 45.65 | 46.43 | 60,277 | -0.48(-1.02%) |
Jan 28, 2020 | 47.01 | 47.20 | 46.02 | 46.91 | 87,436 | +0.28(+0.60%) |
Jan 27, 2020 | 46.49 | 47.80 | 46.11 | 46.63 | 48,096 | -0.39(-0.83%) |
Jan 24, 2020 | 46.21 | 47.09 | 46.11 | 47.02 | 75,400 | +1.02(+2.22%) |
Jan 23, 2020 | 46.22 | 46.38 | 45.99 | 46.00 | 59,801 | -0.05(-0.11%) |
Jan 22, 2020 | 46.09 | 46.45 | 45.02 | 46.05 | 56,310 | +0.42(+0.92%) |
Jan 21, 2020 | 45.80 | 46.66 | 45.23 | 45.63 | 94,868 | -0.19(-0.41%) |
Jan 17, 2020 | 45.94 | 46.12 | 44.68 | 45.82 | 145,300 | -0.30(-0.65%) |
Jan 16, 2020 | 46.57 | 46.75 | 45.61 | 46.12 | 70,759 | -0.24(-0.52%) |
Jan 15, 2020 | 44.80 | 46.87 | 44.35 | 46.36 | 154,875 | +1.56(+3.48%) |
Jan 14, 2020 | 45.20 | 45.75 | 44.26 | 44.80 | 78,460 | -0.45(-0.99%) |
Jan 13, 2020 | 45.59 | 46.00 | 42.11 | 45.25 | 228,889 | -0.68(-1.48%) |
Jan 10, 2020 | 46.66 | 46.66 | 45.34 | 45.93 | 73,300 | -0.73(-1.56%) |
Jan 09, 2020 | 46.48 | 46.90 | 45.64 | 46.66 | 198,638 | +0.18(+0.39%) |
Jan 08, 2020 | 46.39 | 46.82 | 46.18 | 46.48 | 102,600 | +0.09(+0.19%) |
Jan 07, 2020 | 47.27 | 47.27 | 46.00 | 46.39 | 124,441 | -0.88(-1.86%) |
Jan 06, 2020 | 47.34 | 47.98 | 46.71 | 47.27 | 88,109 | -0.14(-0.30%) |
Jan 03, 2020 | 46.96 | 47.81 | 46.50 | 47.41 | 75,600 | +0.02(+0.04%) |
Jan 02, 2020 | 46.80 | 48.00 | 46.51 | 47.39 | 114,954 | +0.79(+1.70%) |
Dec 31, 2019 | 47.07 | 47.40 | 46.18 | 46.60 | 64,300 | -0.40(-0.85%) |
Dec 30, 2019 | 48.29 | 48.29 | 46.17 | 47.00 | 94,102 | -1.67(-3.43%) |
Dec 27, 2019 | 48.87 | 49.46 | 48.04 | 48.67 | 55,500 | -0.20(-0.41%) |
Dec 26, 2019 | 48.00 | 49.75 | 47.89 | 48.87 | 133,556 | +0.20(+0.41%) |
Dec 24, 2019 | 48.51 | 48.80 | 48.01 | 48.67 | 41,400 | +0.37(+0.77%) |
Dec 23, 2019 | 48.24 | 48.99 | 47.97 | 48.30 | 68,791 | +0.10(+0.21%) |
Dec 20, 2019 | 47.56 | 48.75 | 47.30 | 48.20 | 98,500 | +1.29(+2.75%) |
Dec 19, 2019 | 46.74 | 47.97 | 45.90 | 46.91 | 96,853 | +0.31(+0.67%) |
Dec 18, 2019 | 45.98 | 46.96 | 45.80 | 46.60 | 56,665 | +0.45(+0.98%) |
Dec 17, 2019 | 46.39 | 46.68 | 45.04 | 46.15 | 51,535 | -0.24(-0.52%) |
Dec 16, 2019 | 46.78 | 46.97 | 46.00 | 46.39 | 59,303 | -0.19(-0.41%) |
Dec 13, 2019 | 46.50 | 46.97 | 46.00 | 46.58 | 49,000 | +0.08(+0.17%) |
Dec 12, 2019 | 47.00 | 47.00 | 45.72 | 46.50 | 54,304 | -0.13(-0.28%) |
Dec 11, 2019 | 46.61 | 46.90 | 45.00 | 46.63 | 62,966 | +0.14(+0.30%) |
Dec 10, 2019 | 46.62 | 47.45 | 46.02 | 46.49 | 63,036 | -0.13(-0.28%) |
Dec 09, 2019 | 46.58 | 47.84 | 45.77 | 46.62 | 98,471 | -0.32(-0.68%) |
Dec 06, 2019 | 45.90 | 47.46 | 45.37 | 46.94 | 105,800 | +0.94(+2.04%) |
Dec 05, 2019 | 46.10 | 47.24 | 44.71 | 46.00 | 132,039 | -0.09(-0.20%) |
Dec 04, 2019 | 46.80 | 47.51 | 45.25 | 46.09 | 100,438 | -0.12(-0.26%) |
Dec 03, 2019 | 45.48 | 46.66 | 44.14 | 46.21 | 119,831 | +0.33(+0.72%) |