Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.06 | 41.74 | 40.50 | 41.32 | 182,700 | -1.27(-2.98%) |
Feb 27, 2020 | 42.44 | 43.05 | 41.76 | 42.59 | 296,152 | -0.58(-1.34%) |
Feb 26, 2020 | 43.07 | 43.93 | 42.77 | 43.17 | 191,667 | +0.16(+0.37%) |
Feb 25, 2020 | 43.81 | 44.12 | 42.80 | 43.01 | 168,096 | -0.67(-1.53%) |
Feb 24, 2020 | 43.53 | 44.53 | 43.22 | 43.68 | 79,652 | -1.40(-3.11%) |
Feb 21, 2020 | 45.80 | 45.80 | 44.85 | 45.08 | 72,600 | -0.73(-1.59%) |
Feb 20, 2020 | 46.17 | 46.18 | 44.93 | 45.81 | 100,466 | -0.44(-0.95%) |
Feb 19, 2020 | 46.39 | 46.88 | 46.20 | 46.25 | 115,922 | -0.16(-0.34%) |
Feb 18, 2020 | 46.76 | 46.92 | 46.27 | 46.41 | 45,602 | -0.56(-1.19%) |
Feb 14, 2020 | 46.99 | 47.43 | 46.71 | 46.97 | 106,900 | +0.17(+0.36%) |
Feb 13, 2020 | 46.65 | 47.07 | 46.65 | 46.80 | 25,698 | +0.11(+0.24%) |
Feb 12, 2020 | 46.98 | 46.98 | 46.19 | 46.69 | 44,197 | +0.14(+0.30%) |
Feb 11, 2020 | 46.92 | 47.15 | 46.53 | 46.55 | 50,095 | -0.30(-0.64%) |
Feb 10, 2020 | 46.39 | 46.88 | 46.33 | 46.85 | 59,676 | +0.30(+0.64%) |
Feb 07, 2020 | 46.29 | 46.64 | 46.17 | 46.55 | 43,600 | +0.18(+0.39%) |
Feb 06, 2020 | 45.63 | 46.65 | 45.63 | 46.37 | 49,812 | +0.72(+1.58%) |
Feb 05, 2020 | 47.35 | 47.35 | 45.65 | 45.65 | 92,141 | -1.23(-2.62%) |
Feb 04, 2020 | 46.13 | 47.04 | 45.96 | 46.88 | 81,459 | +1.39(+3.06%) |
Feb 03, 2020 | 45.01 | 45.84 | 45.00 | 45.49 | 103,058 | +0.68(+1.52%) |
Jan 31, 2020 | 45.66 | 45.66 | 44.56 | 44.81 | 90,000 | -0.68(-1.49%) |
Jan 30, 2020 | 45.37 | 45.86 | 45.14 | 45.49 | 70,722 | -0.32(-0.70%) |
Jan 29, 2020 | 46.24 | 46.41 | 45.74 | 45.81 | 71,814 | -0.14(-0.30%) |
Jan 28, 2020 | 45.59 | 45.98 | 45.22 | 45.95 | 81,416 | +0.64(+1.41%) |
Jan 27, 2020 | 45.02 | 45.62 | 44.60 | 45.31 | 81,264 | -0.51(-1.11%) |
Jan 24, 2020 | 46.46 | 46.51 | 45.58 | 45.82 | 36,300 | -0.43(-0.93%) |
Jan 23, 2020 | 46.24 | 46.56 | 46.13 | 46.25 | 46,794 | -0.08(-0.17%) |
Jan 22, 2020 | 46.80 | 46.86 | 46.13 | 46.33 | 69,750 | -0.04(-0.09%) |
Jan 21, 2020 | 45.42 | 46.37 | 45.42 | 46.37 | 62,611 | +0.16(+0.35%) |
Jan 17, 2020 | 46.09 | 46.44 | 46.09 | 46.21 | 47,400 | +0.17(+0.37%) |
Jan 16, 2020 | 46.33 | 46.33 | 45.80 | 46.04 | 66,745 | +0.06(+0.13%) |
Jan 15, 2020 | 45.68 | 46.09 | 45.64 | 45.98 | 145,681 | +0.44(+0.97%) |
Jan 14, 2020 | 45.54 | 45.99 | 45.34 | 45.54 | 426,246 | +0.03(+0.07%) |
Jan 13, 2020 | 45.32 | 45.72 | 45.31 | 45.51 | 310,232 | +0.41(+0.91%) |
Jan 10, 2020 | 44.72 | 45.76 | 44.72 | 45.10 | 189,800 | -0.78(-1.70%) |
Jan 09, 2020 | 45.17 | 46.10 | 45.17 | 45.88 | 104,964 | +0.97(+2.16%) |
Jan 08, 2020 | 44.25 | 45.09 | 44.25 | 44.91 | 133,320 | +0.40(+0.90%) |
Jan 07, 2020 | 44.39 | 44.58 | 44.22 | 44.51 | 67,180 | +0.21(+0.47%) |
Jan 06, 2020 | 43.83 | 44.30 | 43.38 | 44.30 | 75,631 | +0.52(+1.19%) |
Jan 03, 2020 | 43.31 | 44.01 | 43.29 | 43.78 | 69,200 | -0.07(-0.16%) |
Jan 02, 2020 | 42.57 | 43.85 | 42.57 | 43.85 | 145,018 | +1.13(+2.65%) |
Dec 31, 2019 | 42.83 | 42.93 | 42.43 | 42.72 | 95,500 | -0.04(-0.09%) |
Dec 30, 2019 | 42.55 | 42.91 | 42.38 | 42.76 | 115,446 | +0.10(+0.23%) |
Dec 27, 2019 | 42.06 | 42.84 | 42.04 | 42.66 | 127,300 | +0.53(+1.26%) |
Dec 26, 2019 | 42.22 | 42.35 | 42.12 | 42.13 | 31,252 | -0.15(-0.35%) |
Dec 24, 2019 | 42.96 | 42.96 | 42.19 | 42.28 | 25,200 | -0.78(-1.81%) |
Dec 23, 2019 | 43.71 | 43.81 | 42.99 | 43.06 | 84,008 | -0.66(-1.51%) |
Dec 20, 2019 | 42.95 | 43.78 | 42.71 | 43.72 | 183,900 | +0.85(+1.98%) |
Dec 19, 2019 | 41.98 | 43.03 | 41.95 | 42.87 | 97,021 | +0.98(+2.34%) |
Dec 18, 2019 | 41.73 | 41.94 | 41.54 | 41.89 | 71,380 | +0.12(+0.29%) |
Dec 17, 2019 | 41.68 | 41.87 | 41.19 | 41.77 | 76,346 | +0.29(+0.70%) |
Dec 16, 2019 | 41.02 | 41.58 | 40.78 | 41.48 | 243,698 | +0.80(+1.97%) |
Dec 13, 2019 | 41.20 | 41.54 | 40.54 | 40.68 | 138,800 | -0.48(-1.17%) |
Dec 12, 2019 | 41.57 | 41.77 | 41.00 | 41.16 | 59,630 | -0.65(-1.55%) |
Dec 11, 2019 | 42.14 | 42.43 | 41.57 | 41.81 | 79,155 | -0.30(-0.71%) |
Dec 10, 2019 | 41.47 | 42.17 | 41.39 | 42.11 | 61,383 | +0.54(+1.30%) |
Dec 09, 2019 | 41.20 | 41.81 | 41.20 | 41.57 | 76,616 | +0.19(+0.46%) |
Dec 06, 2019 | 40.67 | 42.18 | 40.67 | 41.38 | 139,500 | +0.51(+1.25%) |
Dec 05, 2019 | 42.40 | 43.26 | 39.96 | 40.87 | 190,230 | -1.70(-3.99%) |
Dec 04, 2019 | 42.40 | 42.76 | 42.04 | 42.57 | 106,294 | +0.54(+1.28%) |
Dec 03, 2019 | 42.37 | 42.67 | 42.02 | 42.03 | 80,931 | -0.83(-1.94%) |