Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.44 | 41.76 | 40.32 | 41.03 | 237,300 | -0.89(-2.12%) |
Feb 27, 2020 | 42.35 | 43.34 | 41.86 | 41.92 | 116,501 | -1.06(-2.47%) |
Feb 26, 2020 | 43.42 | 43.82 | 42.79 | 42.98 | 35,437 | +0.57(+1.34%) |
Feb 25, 2020 | 43.26 | 43.28 | 42.30 | 42.41 | 86,717 | -0.69(-1.60%) |
Feb 24, 2020 | 42.92 | 43.54 | 42.87 | 43.10 | 153,853 | -2.98(-6.47%) |
Feb 21, 2020 | 46.30 | 46.41 | 45.75 | 46.08 | 57,700 | -1.38(-2.91%) |
Feb 20, 2020 | 47.14 | 47.79 | 47.05 | 47.46 | 109,248 | +1.36(+2.95%) |
Feb 19, 2020 | 46.06 | 46.15 | 45.99 | 46.10 | 34,661 | +0.20(+0.44%) |
Feb 18, 2020 | 46.12 | 46.33 | 45.85 | 45.90 | 60,780 | -0.78(-1.67%) |
Feb 14, 2020 | 47.15 | 47.25 | 46.57 | 46.68 | 55,800 | -0.09(-0.19%) |
Feb 13, 2020 | 47.12 | 47.12 | 46.59 | 46.77 | 56,195 | -0.93(-1.95%) |
Feb 12, 2020 | 47.78 | 47.98 | 47.59 | 47.70 | 127,417 | +1.28(+2.76%) |
Feb 11, 2020 | 46.86 | 47.15 | 46.41 | 46.42 | 124,361 | -0.74(-1.57%) |
Feb 10, 2020 | 46.76 | 47.16 | 46.73 | 47.16 | 34,687 | +0.34(+0.72%) |
Feb 07, 2020 | 46.93 | 47.23 | 46.73 | 46.82 | 59,100 | -1.67(-3.44%) |
Feb 06, 2020 | 48.93 | 48.93 | 48.25 | 48.49 | 38,383 | +0.05(+0.10%) |
Feb 05, 2020 | 48.01 | 48.58 | 47.96 | 48.44 | 72,065 | +1.66(+3.54%) |
Feb 04, 2020 | 46.98 | 46.98 | 46.52 | 46.78 | 41,976 | +0.93(+2.03%) |
Feb 03, 2020 | 45.91 | 46.15 | 45.84 | 45.85 | 41,867 | -0.26(-0.57%) |
Jan 31, 2020 | 46.61 | 46.63 | 46.00 | 46.12 | 54,700 | -1.45(-3.06%) |
Jan 30, 2020 | 47.26 | 47.57 | 47.09 | 47.57 | 24,541 | -0.04(-0.08%) |
Jan 29, 2020 | 47.61 | 47.94 | 47.41 | 47.61 | 20,403 | -0.24(-0.50%) |
Jan 28, 2020 | 47.26 | 47.92 | 47.20 | 47.85 | 43,148 | +0.97(+2.07%) |
Jan 27, 2020 | 46.86 | 47.23 | 46.77 | 46.88 | 77,777 | -1.32(-2.74%) |
Jan 24, 2020 | 49.15 | 49.15 | 48.11 | 48.20 | 96,500 | -1.24(-2.51%) |
Jan 23, 2020 | 49.48 | 49.49 | 48.93 | 49.44 | 71,126 | -0.71(-1.42%) |
Jan 22, 2020 | 50.51 | 50.56 | 50.07 | 50.15 | 68,928 | -1.16(-2.25%) |
Jan 21, 2020 | 51.61 | 51.64 | 51.22 | 51.31 | 61,567 | -0.54(-1.04%) |
Jan 17, 2020 | 52.09 | 52.17 | 51.74 | 51.85 | 39,100 | -0.60(-1.14%) |
Jan 16, 2020 | 52.36 | 52.45 | 52.14 | 52.45 | 36,791 | +0.01(+0.01%) |
Jan 15, 2020 | 52.75 | 52.79 | 52.32 | 52.45 | 59,097 | -1.48(-2.75%) |
Jan 14, 2020 | 53.81 | 54.04 | 53.68 | 53.93 | 38,748 | -0.68(-1.25%) |
Jan 13, 2020 | 54.03 | 54.63 | 54.01 | 54.61 | 21,686 | -0.19(-0.35%) |
Jan 10, 2020 | 55.09 | 55.13 | 54.80 | 54.80 | 33,700 | -0.51(-0.92%) |
Jan 09, 2020 | 55.38 | 55.38 | 54.99 | 55.31 | 22,332 | +0.19(+0.34%) |
Jan 08, 2020 | 54.69 | 55.36 | 54.69 | 55.12 | 18,481 | +0.52(+0.95%) |
Jan 07, 2020 | 54.73 | 54.84 | 54.60 | 54.60 | 15,781 | -0.13(-0.24%) |
Jan 06, 2020 | 53.84 | 54.78 | 53.82 | 54.73 | 60,878 | +0.23(+0.42%) |
Jan 03, 2020 | 54.68 | 54.95 | 54.50 | 54.50 | 58,600 | -1.59(-2.83%) |
Jan 02, 2020 | 55.94 | 56.17 | 55.77 | 56.09 | 61,087 | +1.61(+2.96%) |
Dec 31, 2019 | 54.70 | 54.70 | 54.35 | 54.48 | 34,600 | +0.12(+0.22%) |
Dec 30, 2019 | 55.30 | 55.30 | 54.36 | 54.36 | 50,671 | -1.11(-2.00%) |
Dec 27, 2019 | 55.93 | 55.98 | 55.47 | 55.47 | 35,000 | +0.27(+0.49%) |
Dec 26, 2019 | 55.17 | 55.29 | 54.93 | 55.20 | 23,063 | +0.19(+0.35%) |
Dec 24, 2019 | 54.96 | 55.30 | 54.87 | 55.01 | 11,700 | -0.17(-0.31%) |
Dec 23, 2019 | 54.68 | 55.30 | 54.66 | 55.18 | 43,336 | -0.06(-0.11%) |
Dec 20, 2019 | 55.21 | 55.40 | 55.11 | 55.24 | 47,800 | -0.30(-0.54%) |
Dec 19, 2019 | 54.97 | 55.58 | 54.83 | 55.54 | 25,489 | -0.27(-0.48%) |
Dec 18, 2019 | 56.17 | 56.24 | 55.77 | 55.81 | 32,172 | -0.90(-1.59%) |
Dec 17, 2019 | 56.88 | 57.06 | 56.70 | 56.71 | 47,203 | +0.06(+0.11%) |
Dec 16, 2019 | 56.66 | 56.80 | 56.52 | 56.65 | 52,250 | +0.36(+0.64%) |
Dec 13, 2019 | 56.67 | 57.01 | 56.12 | 56.29 | 34,000 | +0.54(+0.97%) |
Dec 12, 2019 | 54.97 | 55.78 | 54.88 | 55.75 | 38,981 | +0.67(+1.21%) |
Dec 11, 2019 | 54.73 | 55.15 | 54.73 | 55.08 | 39,169 | +1.12(+2.08%) |
Dec 10, 2019 | 53.82 | 54.20 | 53.59 | 53.96 | 35,635 | -0.04(-0.07%) |
Dec 09, 2019 | 54.52 | 54.52 | 54.00 | 54.00 | 28,378 | -0.66(-1.21%) |
Dec 06, 2019 | 54.58 | 54.74 | 54.40 | 54.66 | 28,700 | -0.22(-0.40%) |
Dec 05, 2019 | 55.03 | 55.03 | 54.60 | 54.88 | 56,751 | -0.15(-0.27%) |
Dec 04, 2019 | 54.94 | 55.07 | 54.88 | 55.03 | 39,731 | +0.03(+0.05%) |
Dec 03, 2019 | 54.57 | 55.02 | 54.45 | 55.00 | 29,785 | -0.37(-0.67%) |