Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.44 | 42.34 | 41.17 | 42.24 | 120,540 | -0.56(-1.31%) |
Feb 27, 2020 | 43.20 | 43.53 | 42.76 | 42.80 | 102,768 | -1.01(-2.31%) |
Feb 26, 2020 | 44.05 | 44.36 | 43.74 | 43.81 | 43,118 | +0.01(+0.02%) |
Feb 25, 2020 | 44.66 | 44.72 | 43.65 | 43.80 | 25,581 | -0.39(-0.88%) |
Feb 24, 2020 | 44.31 | 44.52 | 44.19 | 44.19 | 95,787 | -1.74(-3.80%) |
Feb 21, 2020 | 45.96 | 46.13 | 45.81 | 45.94 | 28,118 | -0.14(-0.31%) |
Feb 20, 2020 | 46.37 | 46.46 | 45.92 | 46.08 | 30,410 | -0.63(-1.36%) |
Feb 19, 2020 | 46.70 | 46.75 | 46.58 | 46.71 | 53,861 | +0.28(+0.60%) |
Feb 18, 2020 | 46.37 | 46.53 | 46.34 | 46.43 | 19,719 | -0.13(-0.27%) |
Feb 14, 2020 | 46.74 | 46.82 | 46.43 | 46.56 | 21,948 | -0.03(-0.05%) |
Feb 13, 2020 | 46.64 | 46.73 | 46.56 | 46.59 | 23,239 | -0.40(-0.86%) |
Feb 12, 2020 | 46.75 | 47.01 | 46.75 | 46.99 | 70,559 | +0.46(+1.00%) |
Feb 11, 2020 | 46.37 | 46.66 | 46.37 | 46.53 | 26,198 | +0.49(+1.06%) |
Feb 10, 2020 | 45.84 | 46.04 | 45.84 | 46.04 | 24,568 | +0.12(+0.26%) |
Feb 07, 2020 | 46.05 | 46.14 | 45.81 | 45.92 | 37,134 | -0.58(-1.25%) |
Feb 06, 2020 | 46.90 | 46.94 | 46.42 | 46.50 | 16,066 | -0.13(-0.27%) |
Feb 05, 2020 | 47.00 | 47.16 | 46.60 | 46.63 | 58,106 | +0.29(+0.62%) |
Feb 04, 2020 | 46.43 | 46.57 | 46.33 | 46.34 | 57,948 | +0.83(+1.82%) |
Feb 03, 2020 | 45.36 | 45.69 | 45.36 | 45.52 | 34,936 | +0.26(+0.58%) |
Jan 31, 2020 | 45.53 | 45.58 | 45.06 | 45.25 | 37,965 | -0.90(-1.95%) |
Jan 30, 2020 | 45.89 | 46.24 | 45.68 | 46.16 | 53,240 | -0.60(-1.28%) |
Jan 29, 2020 | 46.99 | 47.01 | 46.69 | 46.75 | 113,556 | -0.05(-0.10%) |
Jan 28, 2020 | 46.59 | 46.82 | 46.47 | 46.80 | 31,593 | +0.32(+0.70%) |
Jan 27, 2020 | 46.22 | 46.64 | 46.22 | 46.48 | 32,335 | -1.37(-2.87%) |
Jan 24, 2020 | 48.23 | 48.33 | 47.71 | 47.85 | 40,694 | -0.40(-0.82%) |
Jan 23, 2020 | 47.93 | 48.25 | 47.70 | 48.25 | 20,653 | -0.25(-0.52%) |
Jan 22, 2020 | 48.53 | 48.63 | 48.41 | 48.50 | 22,853 | +0.28(+0.58%) |
Jan 21, 2020 | 48.43 | 48.53 | 48.18 | 48.22 | 52,900 | -0.87(-1.76%) |
Jan 17, 2020 | 48.84 | 49.09 | 48.81 | 49.09 | 30,846 | +0.49(+1.00%) |
Jan 16, 2020 | 48.61 | 48.69 | 48.49 | 48.60 | 26,853 | +0.18(+0.37%) |
Jan 15, 2020 | 48.57 | 48.64 | 48.38 | 48.42 | 109,912 | -0.30(-0.61%) |
Jan 14, 2020 | 48.65 | 48.78 | 48.61 | 48.72 | 22,055 | -0.10(-0.21%) |
Jan 13, 2020 | 48.45 | 48.84 | 48.45 | 48.82 | 24,991 | +0.51(+1.06%) |
Jan 10, 2020 | 48.47 | 48.57 | 48.30 | 48.30 | 21,830 | +0.08(+0.16%) |
Jan 09, 2020 | 48.34 | 48.39 | 48.17 | 48.23 | 103,259 | +0.23(+0.47%) |
Jan 08, 2020 | 47.90 | 48.30 | 47.87 | 48.00 | 78,582 | +0.14(+0.30%) |
Jan 07, 2020 | 47.88 | 47.98 | 47.82 | 47.86 | 35,032 | -0.07(-0.14%) |
Jan 06, 2020 | 47.74 | 48.06 | 47.74 | 47.93 | 38,133 | -0.11(-0.23%) |
Jan 03, 2020 | 48.13 | 48.35 | 48.04 | 48.04 | 98,472 | -0.67(-1.38%) |
Jan 02, 2020 | 48.41 | 48.79 | 48.40 | 48.71 | 30,772 | +0.67(+1.39%) |
Dec 31, 2019 | 47.91 | 48.05 | 47.91 | 48.04 | 18,864 | +0.15(+0.32%) |
Dec 30, 2019 | 48.22 | 48.36 | 47.41 | 47.89 | 104,438 | -0.09(-0.19%) |
Dec 27, 2019 | 48.14 | 48.16 | 47.94 | 47.98 | 18,508 | +0.04(+0.09%) |
Dec 26, 2019 | 47.75 | 48.00 | 47.75 | 47.94 | 23,543 | +0.38(+0.79%) |
Dec 24, 2019 | 47.67 | 47.69 | 47.55 | 47.57 | 18,982 | -0.04(-0.08%) |
Dec 23, 2019 | 47.54 | 47.67 | 47.45 | 47.61 | 104,987 | +0.22(+0.46%) |
Dec 20, 2019 | 47.46 | 47.56 | 47.36 | 47.39 | 77,910 | -0.10(-0.21%) |
Dec 19, 2019 | 47.17 | 47.51 | 47.17 | 47.49 | 207,690 | +0.22(+0.47%) |
Dec 18, 2019 | 47.20 | 47.34 | 47.18 | 47.27 | 25,902 | +0.38(+0.81%) |
Dec 17, 2019 | 46.99 | 47.05 | 46.87 | 46.88 | 158,035 | +0.02(+0.04%) |
Dec 16, 2019 | 46.82 | 46.96 | 46.82 | 46.86 | 30,372 | +0.44(+0.95%) |
Dec 13, 2019 | 46.40 | 46.57 | 46.38 | 46.42 | 33,253 | +0.07(+0.16%) |
Dec 12, 2019 | 45.88 | 46.44 | 45.88 | 46.35 | 39,590 | +0.56(+1.22%) |
Dec 11, 2019 | 45.61 | 45.98 | 45.61 | 45.79 | 26,980 | +0.40(+0.88%) |
Dec 10, 2019 | 45.33 | 45.43 | 45.32 | 45.39 | 24,550 | +0.02(+0.04%) |
Dec 09, 2019 | 45.42 | 45.53 | 45.31 | 45.37 | 14,212 | -0.07(-0.15%) |
Dec 06, 2019 | 45.33 | 45.51 | 45.30 | 45.44 | 18,007 | +0.25(+0.55%) |
Dec 05, 2019 | 45.12 | 45.27 | 45.09 | 45.19 | 14,079 | +0.19(+0.43%) |
Dec 04, 2019 | 45.07 | 45.15 | 45.00 | 45.00 | 40,710 | +0.35(+0.77%) |
Dec 03, 2019 | 44.66 | 44.76 | 44.46 | 44.65 | 41,235 | -0.17(-0.38%) |