Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.02 | 45.44 | 44.37 | 45.44 | 64,275 | -0.78(-1.70%) |
Feb 27, 2020 | 47.21 | 47.49 | 46.16 | 46.23 | 132,535 | -1.53(-3.21%) |
Feb 26, 2020 | 48.27 | 48.47 | 47.76 | 47.76 | 66,982 | -0.30(-0.62%) |
Feb 25, 2020 | 49.14 | 49.14 | 47.99 | 48.06 | 95,906 | -1.04(-2.11%) |
Feb 24, 2020 | 48.95 | 49.31 | 48.95 | 49.10 | 63,559 | -1.08(-2.16%) |
Feb 21, 2020 | 50.17 | 50.38 | 50.15 | 50.18 | 66,713 | -0.08(-0.16%) |
Feb 20, 2020 | 50.25 | 50.36 | 49.75 | 50.26 | 193,913 | -0.27(-0.54%) |
Feb 19, 2020 | 50.59 | 50.59 | 50.50 | 50.53 | 60,367 | +0.17(+0.34%) |
Feb 18, 2020 | 50.33 | 50.45 | 50.25 | 50.36 | 107,380 | -0.07(-0.14%) |
Feb 14, 2020 | 50.39 | 50.46 | 50.29 | 50.43 | 53,082 | +0.13(+0.25%) |
Feb 13, 2020 | 50.08 | 50.38 | 50.08 | 50.31 | 49,368 | -0.04(-0.07%) |
Feb 12, 2020 | 50.34 | 50.42 | 50.22 | 50.34 | 60,968 | +0.12(+0.23%) |
Feb 11, 2020 | 50.24 | 50.41 | 50.12 | 50.23 | 134,858 | +0.36(+0.72%) |
Feb 10, 2020 | 49.65 | 49.87 | 49.65 | 49.87 | 105,151 | +0.10(+0.20%) |
Feb 07, 2020 | 49.87 | 49.91 | 49.69 | 49.77 | 64,829 | -0.27(-0.54%) |
Feb 06, 2020 | 49.96 | 50.05 | 49.90 | 50.04 | 33,452 | +0.21(+0.42%) |
Feb 05, 2020 | 49.81 | 49.86 | 49.63 | 49.83 | 50,066 | +0.34(+0.69%) |
Feb 04, 2020 | 49.56 | 49.65 | 49.42 | 49.49 | 64,624 | +0.42(+0.86%) |
Feb 03, 2020 | 49.18 | 49.26 | 49.03 | 49.06 | 146,288 | +0.04(+0.07%) |
Jan 31, 2020 | 49.26 | 49.30 | 48.89 | 49.03 | 67,488 | -0.59(-1.18%) |
Jan 30, 2020 | 49.08 | 49.63 | 49.08 | 49.61 | 43,634 | +0.20(+0.40%) |
Jan 29, 2020 | 49.64 | 49.65 | 49.41 | 49.41 | 34,048 | -0.20(-0.40%) |
Jan 28, 2020 | 49.40 | 49.65 | 49.37 | 49.61 | 36,675 | +0.50(+1.01%) |
Jan 27, 2020 | 49.03 | 49.35 | 49.03 | 49.12 | 65,523 | -0.64(-1.29%) |
Jan 24, 2020 | 50.01 | 50.01 | 49.63 | 49.76 | 71,367 | -0.13(-0.25%) |
Jan 23, 2020 | 49.61 | 49.88 | 49.53 | 49.88 | 46,802 | +0.14(+0.27%) |
Jan 22, 2020 | 49.84 | 49.87 | 49.70 | 49.75 | 96,612 | +0.11(+0.22%) |
Jan 21, 2020 | 49.65 | 49.75 | 49.56 | 49.64 | 47,766 | -0.15(-0.31%) |
Jan 17, 2020 | 49.59 | 49.80 | 49.59 | 49.79 | 36,016 | +0.20(+0.40%) |
Jan 16, 2020 | 49.40 | 49.59 | 49.38 | 49.59 | 54,294 | +0.38(+0.77%) |
Jan 15, 2020 | 49.13 | 49.32 | 49.13 | 49.22 | 74,501 | +0.19(+0.39%) |
Jan 14, 2020 | 48.94 | 49.10 | 48.94 | 49.03 | 54,612 | +0.07(+0.14%) |
Jan 13, 2020 | 48.69 | 48.96 | 48.66 | 48.96 | 42,988 | +0.34(+0.70%) |
Jan 10, 2020 | 48.73 | 48.78 | 48.59 | 48.62 | 76,686 | -0.04(-0.07%) |
Jan 09, 2020 | 48.62 | 48.66 | 48.54 | 48.66 | 52,402 | +0.14(+0.30%) |
Jan 08, 2020 | 48.39 | 48.65 | 48.38 | 48.51 | 83,581 | +0.23(+0.47%) |
Jan 07, 2020 | 48.41 | 48.42 | 48.26 | 48.29 | 119,383 | -0.20(-0.41%) |
Jan 06, 2020 | 48.25 | 48.48 | 48.25 | 48.48 | 120,149 | +0.02(+0.04%) |
Jan 03, 2020 | 48.22 | 48.57 | 48.22 | 48.46 | 143,178 | -0.25(-0.50%) |
Jan 02, 2020 | 48.83 | 48.83 | 48.53 | 48.71 | 94,398 | +0.09(+0.19%) |
Dec 31, 2019 | 48.39 | 48.62 | 48.35 | 48.62 | 32,691 | +0.18(+0.36%) |
Dec 30, 2019 | 48.77 | 48.77 | 48.44 | 48.44 | 42,945 | -0.27(-0.55%) |
Dec 27, 2019 | 48.73 | 48.76 | 48.67 | 48.71 | 59,177 | +0.09(+0.20%) |
Dec 26, 2019 | 48.50 | 48.62 | 48.50 | 48.62 | 32,832 | +0.16(+0.33%) |
Dec 24, 2019 | 48.40 | 48.46 | 48.32 | 48.46 | 50,976 | +0.07(+0.15%) |
Dec 23, 2019 | 48.53 | 48.53 | 48.39 | 48.39 | 295,140 | -0.13(-0.26%) |
Dec 20, 2019 | 48.39 | 48.57 | 48.39 | 48.51 | 76,797 | +0.28(+0.58%) |
Dec 19, 2019 | 48.14 | 48.26 | 48.11 | 48.23 | 61,823 | +0.09(+0.19%) |
Dec 18, 2019 | 48.07 | 48.18 | 48.05 | 48.14 | 111,269 | +0.11(+0.22%) |
Dec 17, 2019 | 48.11 | 48.19 | 48.04 | 48.04 | 86,974 | -0.01(-0.02%) |
Dec 16, 2019 | 48.01 | 48.13 | 47.96 | 48.05 | 78,547 | +0.39(+0.83%) |
Dec 13, 2019 | 47.55 | 47.70 | 47.52 | 47.65 | 66,663 | +0.18(+0.38%) |
Dec 12, 2019 | 47.38 | 47.63 | 47.30 | 47.47 | 768,117 | +0.05(+0.11%) |
Dec 11, 2019 | 47.27 | 47.43 | 47.22 | 47.42 | 729,987 | +0.35(+0.74%) |
Dec 10, 2019 | 47.06 | 47.16 | 47.00 | 47.07 | 57,017 | -0.05(-0.11%) |
Dec 09, 2019 | 47.19 | 47.27 | 47.11 | 47.12 | 66,284 | -0.12(-0.26%) |
Dec 06, 2019 | 47.20 | 47.29 | 47.20 | 47.25 | 49,941 | +0.25(+0.53%) |
Dec 05, 2019 | 46.99 | 47.04 | 46.85 | 47.00 | 61,035 | +0.04(+0.10%) |
Dec 04, 2019 | 46.82 | 47.01 | 46.79 | 46.95 | 82,030 | +0.38(+0.81%) |
Dec 03, 2019 | 46.34 | 46.61 | 46.33 | 46.57 | 73,970 | -0.05(-0.12%) |