Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.22 | 38.36 | 33.21 | 35.62 | 764,000 | +2.45(+7.39%) |
Feb 27, 2020 | 33.51 | 34.72 | 33.08 | 33.17 | 287,968 | -1.90(-5.42%) |
Feb 26, 2020 | 35.95 | 36.59 | 34.91 | 35.07 | 144,762 | -0.75(-2.09%) |
Feb 25, 2020 | 37.92 | 37.94 | 35.58 | 35.82 | 221,296 | -2.05(-5.41%) |
Feb 24, 2020 | 38.15 | 38.77 | 37.65 | 37.87 | 193,176 | -1.91(-4.80%) |
Feb 21, 2020 | 39.57 | 39.94 | 38.61 | 39.78 | 218,100 | -0.26(-0.65%) |
Feb 20, 2020 | 40.79 | 41.15 | 40.00 | 40.04 | 347,844 | -0.58(-1.43%) |
Feb 19, 2020 | 40.81 | 41.20 | 40.32 | 40.62 | 229,194 | +0.15(+0.37%) |
Feb 18, 2020 | 40.70 | 41.01 | 39.17 | 40.47 | 323,746 | -0.84(-2.03%) |
Feb 14, 2020 | 41.85 | 41.85 | 40.43 | 41.31 | 369,300 | -0.24(-0.58%) |
Feb 13, 2020 | 42.28 | 42.70 | 41.34 | 41.55 | 223,993 | -1.14(-2.67%) |
Feb 12, 2020 | 43.03 | 43.82 | 42.36 | 42.69 | 209,754 | +0.32(+0.76%) |
Feb 11, 2020 | 42.32 | 43.20 | 41.86 | 42.37 | 131,019 | +0.85(+2.05%) |
Feb 10, 2020 | 41.88 | 41.98 | 40.76 | 41.52 | 231,053 | -0.73(-1.73%) |
Feb 07, 2020 | 43.38 | 43.49 | 42.21 | 42.25 | 223,600 | -1.59(-3.63%) |
Feb 06, 2020 | 44.50 | 44.97 | 43.29 | 43.84 | 190,355 | -0.46(-1.04%) |
Feb 05, 2020 | 44.06 | 45.10 | 43.92 | 44.30 | 196,510 | +0.85(+1.96%) |
Feb 04, 2020 | 43.56 | 44.15 | 43.09 | 43.45 | 176,275 | +1.20(+2.84%) |
Feb 03, 2020 | 40.82 | 42.27 | 40.65 | 42.25 | 322,256 | +1.35(+3.30%) |
Jan 31, 2020 | 40.90 | 41.20 | 40.21 | 40.90 | 339,400 | -0.74(-1.78%) |
Jan 30, 2020 | 40.48 | 41.67 | 40.18 | 41.64 | 465,650 | +0.21(+0.51%) |
Jan 29, 2020 | 42.33 | 42.49 | 41.34 | 41.43 | 192,437 | -0.87(-2.06%) |
Jan 28, 2020 | 42.29 | 43.30 | 41.55 | 42.30 | 290,243 | +0.33(+0.79%) |
Jan 27, 2020 | 43.96 | 44.26 | 41.91 | 41.97 | 312,662 | -3.33(-7.35%) |
Jan 24, 2020 | 46.53 | 46.53 | 44.53 | 45.30 | 368,800 | -1.39(-2.98%) |
Jan 23, 2020 | 45.91 | 47.14 | 45.17 | 46.69 | 456,034 | +0.12(+0.26%) |
Jan 22, 2020 | 46.23 | 46.68 | 45.78 | 46.57 | 233,808 | +0.05(+0.11%) |
Jan 21, 2020 | 46.36 | 46.78 | 46.04 | 46.52 | 184,342 | -0.40(-0.85%) |
Jan 17, 2020 | 47.15 | 47.20 | 46.40 | 46.92 | 177,500 | +0.05(+0.11%) |
Jan 16, 2020 | 46.29 | 46.94 | 45.85 | 46.87 | 154,819 | +0.93(+2.02%) |
Jan 15, 2020 | 45.81 | 46.17 | 45.45 | 45.94 | 176,009 | -0.41(-0.88%) |
Jan 14, 2020 | 46.28 | 46.56 | 45.84 | 46.35 | 203,642 | -0.37(-0.79%) |
Jan 13, 2020 | 46.43 | 46.94 | 45.95 | 46.72 | 133,403 | +0.08(+0.17%) |
Jan 10, 2020 | 46.67 | 46.89 | 46.09 | 46.64 | 152,900 | -0.26(-0.55%) |
Jan 09, 2020 | 46.25 | 47.09 | 45.63 | 46.90 | 161,981 | +0.69(+1.49%) |
Jan 08, 2020 | 47.45 | 47.45 | 46.00 | 46.21 | 169,187 | -1.23(-2.59%) |
Jan 07, 2020 | 47.97 | 48.01 | 46.71 | 47.44 | 109,489 | -0.67(-1.39%) |
Jan 06, 2020 | 47.72 | 48.39 | 47.27 | 48.11 | 337,920 | +0.61(+1.28%) |
Jan 03, 2020 | 47.59 | 48.02 | 46.86 | 47.50 | 210,800 | +0.77(+1.65%) |
Jan 02, 2020 | 47.42 | 47.42 | 46.21 | 46.73 | 157,072 | -0.18(-0.38%) |
Dec 31, 2019 | 46.59 | 47.29 | 46.07 | 46.91 | 230,500 | -0.05(-0.11%) |
Dec 30, 2019 | 46.90 | 47.94 | 46.90 | 46.96 | 140,261 | +0.38(+0.82%) |
Dec 27, 2019 | 47.95 | 48.28 | 46.46 | 46.58 | 168,600 | -1.26(-2.63%) |
Dec 26, 2019 | 47.60 | 47.98 | 47.39 | 47.84 | 124,561 | +0.43(+0.91%) |
Dec 24, 2019 | 47.68 | 47.84 | 47.29 | 47.41 | 80,100 | +0.02(+0.04%) |
Dec 23, 2019 | 47.12 | 47.74 | 47.01 | 47.39 | 267,655 | +0.27(+0.57%) |
Dec 20, 2019 | 48.13 | 48.21 | 46.92 | 47.12 | 649,700 | -0.76(-1.59%) |
Dec 19, 2019 | 46.80 | 48.01 | 46.80 | 47.88 | 201,085 | +0.93(+1.98%) |
Dec 18, 2019 | 46.72 | 47.43 | 46.53 | 46.95 | 194,214 | +0.27(+0.58%) |
Dec 17, 2019 | 46.52 | 46.98 | 46.43 | 46.68 | 198,340 | +0.33(+0.71%) |
Dec 16, 2019 | 45.86 | 47.05 | 45.77 | 46.35 | 206,311 | +0.84(+1.85%) |
Dec 13, 2019 | 45.61 | 46.16 | 45.14 | 45.51 | 169,500 | -0.13(-0.28%) |
Dec 12, 2019 | 44.93 | 46.30 | 44.93 | 45.64 | 225,609 | +0.99(+2.22%) |
Dec 11, 2019 | 44.49 | 44.92 | 44.25 | 44.65 | 187,054 | +0.17(+0.38%) |
Dec 10, 2019 | 44.34 | 45.17 | 43.88 | 44.48 | 244,744 | +0.40(+0.91%) |
Dec 09, 2019 | 44.58 | 45.10 | 43.98 | 44.08 | 161,067 | -0.83(-1.85%) |
Dec 06, 2019 | 43.67 | 45.13 | 43.46 | 44.91 | 401,900 | +1.53(+3.53%) |
Dec 05, 2019 | 43.89 | 44.03 | 43.06 | 43.38 | 425,682 | -0.09(-0.21%) |
Dec 04, 2019 | 42.89 | 44.21 | 42.89 | 43.47 | 415,401 | +1.42(+3.38%) |
Dec 03, 2019 | 42.20 | 42.54 | 41.50 | 42.05 | 201,983 | -0.78(-1.82%) |