Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.72 | 39.72 | 38.52 | 38.93 | 10,663 | -1.63(-4.02%) |
Feb 27, 2020 | 41.34 | 41.40 | 40.56 | 40.57 | 11,318 | -1.42(-3.38%) |
Feb 26, 2020 | 42.67 | 42.96 | 41.98 | 41.98 | 2,503 | -0.55(-1.30%) |
Feb 25, 2020 | 44.10 | 44.10 | 42.38 | 42.53 | 7,467 | -1.61(-3.64%) |
Feb 24, 2020 | 44.04 | 44.26 | 43.96 | 44.14 | 13,120 | -1.30(-2.87%) |
Feb 21, 2020 | 45.51 | 45.51 | 45.29 | 45.45 | 10,549 | -0.66(-1.43%) |
Feb 20, 2020 | 45.77 | 46.11 | 45.77 | 46.10 | 2,442 | +0.45(+0.98%) |
Feb 19, 2020 | 45.52 | 45.67 | 45.52 | 45.66 | 1,304 | +0.23(+0.51%) |
Feb 18, 2020 | 45.72 | 45.90 | 45.28 | 45.43 | 2,680 | -0.59(-1.28%) |
Feb 14, 2020 | 46.42 | 46.42 | 45.92 | 46.02 | 5,898 | -0.39(-0.84%) |
Feb 13, 2020 | 45.97 | 46.41 | 45.97 | 46.41 | 1,091 | +0.28(+0.61%) |
Feb 12, 2020 | 45.97 | 46.13 | 45.97 | 46.13 | 887 | +0.17(+0.37%) |
Feb 11, 2020 | 45.84 | 46.30 | 45.84 | 45.96 | 4,226 | +0.51(+1.12%) |
Feb 10, 2020 | 45.46 | 45.46 | 45.45 | 45.45 | 1,168 | -0.26(-0.56%) |
Feb 07, 2020 | 45.80 | 45.80 | 45.71 | 45.71 | 1,361 | -0.56(-1.21%) |
Feb 06, 2020 | 46.60 | 46.60 | 46.27 | 46.27 | 3,065 | -0.50(-1.08%) |
Feb 05, 2020 | 46.20 | 46.77 | 46.20 | 46.77 | 2,267 | +0.99(+2.17%) |
Feb 04, 2020 | 45.91 | 46.09 | 45.78 | 45.78 | 1,830 | +0.47(+1.05%) |
Feb 03, 2020 | 44.93 | 45.31 | 44.89 | 45.31 | 6,220 | +0.59(+1.32%) |
Jan 31, 2020 | 45.37 | 45.37 | 44.71 | 44.71 | 6,239 | -0.68(-1.51%) |
Jan 30, 2020 | 44.73 | 45.40 | 44.73 | 45.40 | 7,315 | +0.23(+0.51%) |
Jan 29, 2020 | 45.71 | 45.71 | 45.17 | 45.17 | 1,716 | -0.53(-1.17%) |
Jan 28, 2020 | 45.59 | 45.74 | 45.58 | 45.70 | 4,632 | +0.28(+0.62%) |
Jan 27, 2020 | 45.28 | 45.45 | 45.28 | 45.42 | 753 | -0.66(-1.42%) |
Jan 24, 2020 | 46.42 | 46.42 | 45.80 | 46.07 | 3,743 | -0.68(-1.45%) |
Jan 23, 2020 | 46.40 | 46.85 | 46.40 | 46.75 | 1,693 | +0.04(+0.09%) |
Jan 22, 2020 | 46.78 | 46.79 | 46.58 | 46.71 | 2,482 | -0.01(-0.02%) |
Jan 21, 2020 | 46.92 | 47.17 | 46.71 | 46.71 | 2,991 | -0.65(-1.38%) |
Jan 17, 2020 | 47.39 | 47.39 | 47.25 | 47.37 | 2,155 | +0.16(+0.34%) |
Jan 16, 2020 | 46.78 | 47.21 | 46.78 | 47.21 | 2,674 | +0.77(+1.66%) |
Jan 15, 2020 | 46.62 | 46.62 | 46.37 | 46.44 | 1,723 | -0.43(-0.93%) |
Jan 14, 2020 | 46.74 | 46.87 | 46.74 | 46.87 | 1,782 | +0.02(+0.05%) |
Jan 13, 2020 | 46.63 | 46.85 | 46.63 | 46.85 | 6,455 | +0.27(+0.59%) |
Jan 10, 2020 | 46.85 | 46.85 | 46.56 | 46.57 | 6,465 | -0.40(-0.86%) |
Jan 09, 2020 | 47.09 | 47.12 | 46.93 | 46.98 | 3,804 | -0.06(-0.13%) |
Jan 08, 2020 | 46.49 | 47.04 | 46.49 | 47.04 | 3,328 | +0.45(+0.97%) |
Jan 07, 2020 | 46.71 | 46.71 | 46.59 | 46.59 | 1,145 | -0.31(-0.66%) |
Jan 06, 2020 | 46.87 | 46.99 | 46.47 | 46.90 | 6,686 | -0.46(-0.97%) |
Jan 03, 2020 | 47.27 | 47.43 | 47.19 | 47.36 | 54,790 | -0.28(-0.58%) |
Jan 02, 2020 | 47.68 | 47.68 | 47.53 | 47.63 | 1,861 | +0.06(+0.13%) |
Dec 31, 2019 | 47.60 | 47.76 | 47.57 | 47.57 | 1,928 | +0.02(+0.05%) |
Dec 30, 2019 | 47.50 | 47.63 | 47.50 | 47.55 | 500 | +0.04(+0.08%) |
Dec 27, 2019 | 47.63 | 47.63 | 47.51 | 47.51 | 1,928 | -0.27(-0.55%) |
Dec 26, 2019 | 47.97 | 47.97 | 47.78 | 47.78 | 479 | -0.01(-0.02%) |
Dec 24, 2019 | 47.71 | 47.81 | 47.71 | 47.78 | 567 | +0.06(+0.13%) |
Dec 23, 2019 | 48.21 | 48.21 | 47.66 | 47.72 | 5,186 | -0.34(-0.70%) |
Dec 20, 2019 | 48.09 | 48.20 | 47.94 | 48.06 | 1,829 | +0.14(+0.29%) |
Dec 19, 2019 | 47.94 | 47.94 | 47.86 | 47.92 | 795 | -0.06(-0.13%) |
Dec 18, 2019 | 48.07 | 48.07 | 47.88 | 47.98 | 13,779 | -0.13(-0.28%) |
Dec 17, 2019 | 47.54 | 48.15 | 47.54 | 48.11 | 2,265 | +0.51(+1.08%) |
Dec 16, 2019 | 47.54 | 47.89 | 47.54 | 47.60 | 15,467 | +0.42(+0.89%) |
Dec 13, 2019 | 47.48 | 47.55 | 47.10 | 47.18 | 3,200 | -0.35(-0.73%) |
Dec 12, 2019 | 47.08 | 47.53 | 46.80 | 47.53 | 4,192 | +1.38(+3.00%) |
Dec 11, 2019 | 46.20 | 46.24 | 46.02 | 46.15 | 2,976 | +0.01(+0.03%) |
Dec 10, 2019 | 46.19 | 46.27 | 46.13 | 46.13 | 2,370 | -0.02(-0.04%) |
Dec 09, 2019 | 46.06 | 46.15 | 46.01 | 46.15 | 6,166 | +0.10(+0.21%) |
Dec 06, 2019 | 46.00 | 46.42 | 46.00 | 46.05 | 6,516 | +0.51(+1.11%) |
Dec 05, 2019 | 45.50 | 45.64 | 45.48 | 45.55 | 6,960 | +0.11(+0.25%) |
Dec 04, 2019 | 44.91 | 45.48 | 44.91 | 45.43 | 1,781 | +0.68(+1.52%) |
Dec 03, 2019 | 44.58 | 44.75 | 44.45 | 44.75 | 4,248 | -0.53(-1.18%) |