Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.91 | 46.00 | 43.81 | 44.99 | 26,700 | -2.83(-5.92%) |
Feb 27, 2020 | 46.13 | 47.82 | 46.13 | 47.82 | 22,834 | -0.50(-1.03%) |
Feb 26, 2020 | 47.52 | 49.44 | 47.52 | 48.32 | 46,905 | +0.63(+1.32%) |
Feb 25, 2020 | 48.50 | 50.96 | 47.69 | 47.69 | 7,488 | -0.63(-1.30%) |
Feb 24, 2020 | 48.40 | 50.31 | 47.25 | 48.32 | 47,681 | -2.18(-4.32%) |
Feb 21, 2020 | 50.00 | 50.75 | 50.00 | 50.50 | 18,000 | +0.78(+1.57%) |
Feb 20, 2020 | 50.10 | 50.10 | 48.95 | 49.72 | 20,491 | -0.07(-0.14%) |
Feb 19, 2020 | 49.84 | 49.99 | 48.00 | 49.79 | 12,680 | +1.24(+2.55%) |
Feb 18, 2020 | 48.10 | 49.21 | 46.30 | 48.55 | 10,493 | -1.00(-2.02%) |
Feb 14, 2020 | 48.70 | 50.57 | 48.70 | 49.55 | 43,800 | -0.82(-1.63%) |
Feb 13, 2020 | 49.88 | 51.50 | 47.98 | 50.37 | 61,539 | -2.89(-5.43%) |
Feb 12, 2020 | 50.32 | 53.26 | 50.32 | 53.26 | 33,740 | +0.76(+1.45%) |
Feb 11, 2020 | 51.98 | 53.00 | 50.77 | 52.50 | 38,883 | +5.26(+11.12%) |
Feb 10, 2020 | 47.20 | 47.44 | 46.62 | 47.24 | 43,594 | +0.64(+1.38%) |
Feb 07, 2020 | 47.46 | 47.46 | 46.01 | 46.60 | 40,300 | +0.11(+0.24%) |
Feb 06, 2020 | 43.06 | 46.57 | 42.38 | 46.49 | 130,897 | +4.97(+11.97%) |
Feb 05, 2020 | 41.75 | 42.50 | 41.50 | 41.52 | 6,176 | +0.02(+0.05%) |
Feb 04, 2020 | 40.76 | 42.67 | 40.76 | 41.50 | 4,900 | +0.01(+0.01%) |
Feb 03, 2020 | 41.00 | 41.49 | 40.26 | 41.49 | 11,720 | +0.95(+2.33%) |
Jan 31, 2020 | 42.00 | 42.00 | 40.55 | 40.55 | 5,600 | -1.15(-2.76%) |
Jan 30, 2020 | 42.55 | 42.55 | 41.50 | 41.70 | 14,730 | -0.91(-2.14%) |
Jan 29, 2020 | 42.98 | 43.22 | 41.70 | 42.61 | 31,541 | +0.21(+0.50%) |
Jan 28, 2020 | 42.00 | 42.40 | 42.00 | 42.40 | 13,640 | +0.70(+1.68%) |
Jan 27, 2020 | 42.27 | 42.27 | 40.68 | 41.70 | 12,872 | -1.05(-2.46%) |
Jan 24, 2020 | 42.35 | 43.93 | 42.35 | 42.75 | 3,100 | -1.13(-2.58%) |
Jan 23, 2020 | 42.23 | 44.29 | 42.23 | 43.88 | 1,827 | -0.12(-0.27%) |
Jan 22, 2020 | 44.00 | 44.80 | 44.00 | 44.00 | 2,340 | -0.20(-0.45%) |
Jan 21, 2020 | 44.25 | 44.52 | 43.49 | 44.20 | 11,017 | -0.05(-0.11%) |
Jan 17, 2020 | 45.90 | 45.90 | 44.15 | 44.25 | 2,800 | -0.20(-0.45%) |
Jan 16, 2020 | 44.75 | 44.90 | 43.65 | 44.45 | 5,619 | -0.64(-1.42%) |
Jan 15, 2020 | 45.50 | 45.77 | 44.86 | 45.09 | 4,298 | -0.71(-1.55%) |
Jan 14, 2020 | 45.65 | 45.80 | 45.50 | 45.80 | 12,916 | +0.53(+1.17%) |
Jan 13, 2020 | 43.00 | 45.28 | 43.00 | 45.27 | 9,516 | +0.72(+1.62%) |
Jan 10, 2020 | 44.10 | 45.10 | 44.10 | 44.55 | 20,100 | +0.54(+1.23%) |
Jan 09, 2020 | 42.69 | 44.10 | 42.69 | 44.01 | 28,690 | +1.21(+2.83%) |
Jan 08, 2020 | 42.00 | 42.99 | 42.00 | 42.80 | 14,474 | +0.56(+1.33%) |
Jan 07, 2020 | 42.44 | 43.00 | 42.24 | 42.24 | 14,943 | -0.11(-0.26%) |
Jan 06, 2020 | 42.01 | 42.61 | 42.01 | 42.35 | 5,308 | -1.07(-2.46%) |
Jan 03, 2020 | 44.23 | 44.23 | 42.91 | 43.42 | 4,400 | -0.33(-0.75%) |
Jan 02, 2020 | 43.62 | 44.65 | 43.54 | 43.75 | 9,667 | +0.51(+1.18%) |
Dec 31, 2019 | 42.99 | 43.25 | 42.99 | 43.24 | 4,400 | +0.15(+0.35%) |
Dec 30, 2019 | 43.30 | 43.40 | 43.04 | 43.09 | 2,675 | -0.15(-0.35%) |
Dec 27, 2019 | 44.15 | 44.15 | 42.29 | 43.24 | 5,500 | +0.00(+0.00%) |
Dec 26, 2019 | 42.50 | 43.40 | 42.50 | 43.24 | 4,865 | +0.84(+1.98%) |
Dec 24, 2019 | 43.46 | 43.46 | 42.00 | 42.40 | 2,600 | +0.40(+0.95%) |
Dec 23, 2019 | 41.47 | 43.72 | 41.47 | 42.00 | 55,086 | -0.10(-0.24%) |
Dec 20, 2019 | 44.01 | 44.01 | 41.65 | 42.10 | 4,100 | -0.92(-2.14%) |
Dec 19, 2019 | 42.30 | 43.10 | 42.30 | 43.02 | 13,909 | +0.96(+2.28%) |
Dec 18, 2019 | 42.00 | 42.33 | 41.83 | 42.06 | 9,292 | +0.79(+1.91%) |
Dec 17, 2019 | 41.00 | 42.57 | 41.00 | 41.27 | 7,532 | +0.48(+1.19%) |
Dec 16, 2019 | 40.50 | 41.00 | 40.50 | 40.79 | 6,624 | +0.64(+1.59%) |
Dec 13, 2019 | 38.91 | 40.23 | 38.91 | 40.15 | 2,900 | +0.20(+0.50%) |
Dec 12, 2019 | 39.50 | 40.38 | 39.50 | 39.95 | 13,724 | +0.62(+1.58%) |
Dec 11, 2019 | 38.42 | 39.79 | 38.42 | 39.33 | 8,607 | -0.17(-0.43%) |
Dec 10, 2019 | 40.22 | 40.22 | 39.40 | 39.50 | 9,853 | -0.39(-0.98%) |
Dec 09, 2019 | 39.98 | 40.02 | 39.46 | 39.89 | 13,841 | +0.27(+0.68%) |
Dec 06, 2019 | 39.49 | 39.97 | 39.26 | 39.62 | 9,200 | +0.47(+1.20%) |
Dec 05, 2019 | 39.97 | 39.97 | 38.50 | 39.15 | 11,063 | +0.05(+0.13%) |
Dec 04, 2019 | 38.13 | 39.10 | 37.67 | 39.10 | 16,036 | +1.85(+4.97%) |
Dec 03, 2019 | 37.11 | 38.00 | 37.11 | 37.25 | 4,857 | -1.00(-2.61%) |