Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.12 | 39.17 | 36.17 | 38.98 | 180,914 | +1.01(+2.65%) |
Feb 27, 2020 | 39.29 | 39.29 | 37.97 | 37.97 | 120,527 | -2.25(-5.60%) |
Feb 26, 2020 | 40.29 | 40.73 | 40.03 | 40.23 | 48,893 | +0.11(+0.26%) |
Feb 25, 2020 | 41.19 | 41.19 | 39.94 | 40.12 | 99,822 | -0.85(-2.08%) |
Feb 24, 2020 | 40.71 | 41.66 | 40.20 | 40.97 | 62,518 | -1.13(-2.69%) |
Feb 21, 2020 | 42.12 | 42.36 | 41.22 | 42.11 | 59,261 | -0.26(-0.61%) |
Feb 20, 2020 | 41.99 | 42.42 | 41.45 | 42.36 | 53,973 | +0.31(+0.73%) |
Feb 19, 2020 | 41.75 | 42.43 | 40.65 | 42.06 | 74,263 | +0.38(+0.92%) |
Feb 18, 2020 | 42.22 | 42.26 | 41.10 | 41.67 | 137,626 | -0.79(-1.85%) |
Feb 14, 2020 | 41.48 | 42.47 | 41.10 | 42.46 | 81,275 | +1.02(+2.45%) |
Feb 13, 2020 | 40.97 | 41.46 | 40.47 | 41.44 | 71,546 | +0.38(+0.93%) |
Feb 12, 2020 | 41.33 | 41.97 | 40.97 | 41.06 | 220,109 | +0.07(+0.16%) |
Feb 11, 2020 | 41.27 | 42.11 | 40.93 | 40.99 | 196,640 | -0.43(-1.04%) |
Feb 10, 2020 | 39.86 | 41.68 | 39.58 | 41.42 | 198,178 | +1.41(+3.52%) |
Feb 07, 2020 | 39.23 | 41.19 | 38.85 | 40.02 | 293,177 | +0.51(+1.29%) |
Feb 06, 2020 | 38.39 | 40.03 | 38.18 | 39.51 | 406,588 | +1.75(+4.63%) |
Feb 05, 2020 | 47.46 | 47.46 | 37.39 | 37.76 | 740,083 | -12.68(-25.13%) |
Feb 04, 2020 | 50.48 | 51.52 | 49.90 | 50.43 | 183,906 | +0.56(+1.11%) |
Feb 03, 2020 | 47.94 | 49.96 | 47.86 | 49.88 | 141,271 | +2.11(+4.41%) |
Jan 31, 2020 | 48.74 | 48.74 | 47.46 | 47.77 | 141,685 | -1.03(-2.10%) |
Jan 30, 2020 | 49.31 | 49.55 | 48.66 | 48.80 | 131,002 | -0.96(-1.93%) |
Jan 29, 2020 | 50.42 | 50.88 | 49.04 | 49.75 | 155,012 | -0.58(-1.16%) |
Jan 28, 2020 | 49.22 | 50.54 | 49.11 | 50.34 | 136,670 | +1.26(+2.56%) |
Jan 27, 2020 | 49.09 | 49.58 | 48.69 | 49.08 | 100,480 | -0.81(-1.61%) |
Jan 24, 2020 | 50.58 | 50.58 | 49.38 | 49.89 | 97,134 | -0.51(-1.01%) |
Jan 23, 2020 | 49.76 | 50.61 | 49.26 | 50.40 | 225,147 | +0.56(+1.12%) |
Jan 22, 2020 | 51.01 | 51.26 | 49.64 | 49.84 | 114,142 | -0.88(-1.74%) |
Jan 21, 2020 | 50.72 | 51.37 | 50.47 | 50.72 | 149,068 | -0.22(-0.43%) |
Jan 17, 2020 | 50.98 | 51.64 | 50.21 | 50.94 | 228,177 | +0.16(+0.32%) |
Jan 16, 2020 | 50.18 | 50.88 | 50.16 | 50.78 | 182,576 | +0.89(+1.79%) |
Jan 15, 2020 | 50.10 | 50.68 | 49.56 | 49.89 | 194,298 | -0.43(-0.86%) |
Jan 14, 2020 | 50.75 | 50.75 | 49.90 | 50.32 | 263,433 | -0.62(-1.22%) |
Jan 13, 2020 | 51.40 | 51.92 | 50.69 | 50.94 | 247,592 | -0.32(-0.62%) |
Jan 10, 2020 | 52.46 | 52.71 | 51.00 | 51.26 | 379,983 | -1.26(-2.39%) |
Jan 09, 2020 | 53.18 | 53.50 | 51.96 | 52.51 | 2,603,814 | -0.62(-1.17%) |
Jan 08, 2020 | 52.80 | 53.87 | 52.28 | 53.14 | 438,776 | +0.07(+0.13%) |
Jan 07, 2020 | 53.63 | 53.99 | 52.01 | 53.07 | 844,449 | +4.91(+10.19%) |
Jan 06, 2020 | 47.69 | 48.48 | 47.46 | 48.16 | 96,127 | +0.25(+0.52%) |
Jan 03, 2020 | 47.36 | 48.11 | 46.87 | 47.91 | 94,421 | +0.16(+0.34%) |
Jan 02, 2020 | 47.88 | 48.05 | 46.88 | 47.75 | 106,186 | +0.15(+0.32%) |
Dec 31, 2019 | 48.19 | 48.40 | 47.36 | 47.60 | 52,271 | -0.72(-1.49%) |
Dec 30, 2019 | 48.79 | 48.79 | 47.85 | 48.32 | 73,213 | -0.58(-1.18%) |
Dec 27, 2019 | 49.62 | 49.81 | 48.71 | 48.89 | 39,751 | -0.47(-0.95%) |
Dec 26, 2019 | 49.47 | 49.48 | 48.62 | 49.36 | 87,686 | +0.06(+0.12%) |
Dec 24, 2019 | 49.59 | 50.11 | 48.89 | 49.30 | 36,009 | -0.17(-0.35%) |
Dec 23, 2019 | 49.97 | 50.19 | 49.25 | 49.47 | 91,932 | -0.18(-0.36%) |
Dec 20, 2019 | 48.67 | 49.78 | 48.61 | 49.66 | 208,390 | +1.00(+2.06%) |
Dec 19, 2019 | 47.64 | 48.99 | 47.40 | 48.66 | 134,005 | +1.02(+2.14%) |
Dec 18, 2019 | 45.13 | 47.72 | 45.02 | 47.64 | 208,175 | +2.78(+6.20%) |
Dec 17, 2019 | 46.43 | 46.55 | 44.12 | 44.85 | 187,218 | -1.63(-3.50%) |
Dec 16, 2019 | 46.64 | 47.04 | 46.03 | 46.48 | 122,786 | -0.31(-0.67%) |
Dec 13, 2019 | 47.15 | 47.27 | 46.51 | 46.80 | 77,372 | -0.35(-0.75%) |
Dec 12, 2019 | 47.08 | 47.50 | 46.91 | 47.15 | 82,815 | +0.00(+0.00%) |
Dec 11, 2019 | 46.86 | 47.20 | 46.46 | 47.15 | 70,263 | +0.29(+0.61%) |
Dec 10, 2019 | 46.64 | 46.97 | 46.28 | 46.86 | 70,680 | +0.19(+0.41%) |
Dec 09, 2019 | 46.15 | 46.78 | 45.70 | 46.67 | 91,345 | +0.30(+0.66%) |
Dec 06, 2019 | 46.64 | 47.08 | 46.24 | 46.37 | 96,164 | -0.10(-0.21%) |
Dec 05, 2019 | 46.76 | 46.93 | 46.17 | 46.46 | 65,592 | -0.28(-0.59%) |
Dec 04, 2019 | 47.00 | 47.55 | 46.64 | 46.74 | 73,789 | -0.07(-0.14%) |
Dec 03, 2019 | 46.16 | 46.98 | 45.66 | 46.81 | 83,317 | +0.06(+0.12%) |