Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.52 | 46.34 | 44.14 | 45.55 | 157,600 | -0.41(-0.89%) |
Feb 27, 2020 | 44.00 | 46.99 | 42.96 | 45.96 | 114,457 | +0.73(+1.61%) |
Feb 26, 2020 | 45.25 | 45.96 | 44.95 | 45.23 | 73,599 | -0.02(-0.04%) |
Feb 25, 2020 | 48.20 | 48.20 | 45.02 | 45.25 | 66,232 | -2.94(-6.10%) |
Feb 24, 2020 | 48.91 | 49.05 | 48.04 | 48.19 | 49,765 | -2.21(-4.38%) |
Feb 21, 2020 | 51.57 | 51.57 | 50.20 | 50.40 | 39,000 | -1.31(-2.53%) |
Feb 20, 2020 | 51.69 | 51.99 | 51.17 | 51.71 | 36,050 | -0.16(-0.31%) |
Feb 19, 2020 | 51.55 | 52.19 | 51.53 | 51.87 | 36,836 | +0.35(+0.68%) |
Feb 18, 2020 | 51.76 | 51.95 | 51.30 | 51.52 | 40,818 | -0.19(-0.37%) |
Feb 14, 2020 | 50.04 | 51.78 | 49.98 | 51.71 | 58,100 | +1.63(+3.25%) |
Feb 13, 2020 | 51.19 | 51.66 | 50.01 | 50.08 | 75,034 | -1.36(-2.64%) |
Feb 12, 2020 | 51.67 | 52.02 | 51.31 | 51.44 | 64,068 | -0.24(-0.46%) |
Feb 11, 2020 | 48.69 | 51.74 | 48.29 | 51.68 | 79,474 | +3.09(+6.36%) |
Feb 10, 2020 | 48.73 | 49.06 | 48.37 | 48.59 | 44,518 | -0.17(-0.35%) |
Feb 07, 2020 | 50.08 | 50.08 | 48.37 | 48.76 | 44,400 | -1.12(-2.25%) |
Feb 06, 2020 | 49.29 | 51.50 | 48.89 | 49.88 | 100,184 | +0.77(+1.57%) |
Feb 05, 2020 | 49.69 | 49.69 | 48.23 | 49.11 | 54,143 | +0.08(+0.16%) |
Feb 04, 2020 | 48.44 | 49.31 | 47.92 | 49.03 | 54,241 | +1.24(+2.59%) |
Feb 03, 2020 | 48.16 | 48.71 | 47.42 | 47.79 | 85,233 | +0.13(+0.27%) |
Jan 31, 2020 | 48.74 | 48.74 | 47.59 | 47.66 | 60,700 | -1.20(-2.46%) |
Jan 30, 2020 | 47.88 | 48.94 | 47.36 | 48.86 | 64,957 | +0.65(+1.35%) |
Jan 29, 2020 | 48.82 | 49.49 | 48.12 | 48.21 | 58,548 | -0.41(-0.84%) |
Jan 28, 2020 | 49.41 | 49.41 | 48.48 | 48.62 | 46,181 | -0.32(-0.65%) |
Jan 27, 2020 | 49.10 | 49.93 | 47.16 | 48.94 | 51,154 | -1.16(-2.32%) |
Jan 24, 2020 | 51.50 | 51.50 | 49.71 | 50.10 | 57,600 | -1.12(-2.19%) |
Jan 23, 2020 | 51.68 | 51.68 | 50.35 | 51.22 | 82,848 | -0.43(-0.83%) |
Jan 22, 2020 | 51.87 | 52.23 | 51.36 | 51.65 | 60,252 | +0.05(+0.10%) |
Jan 21, 2020 | 50.38 | 51.94 | 49.55 | 51.60 | 122,791 | +1.19(+2.36%) |
Jan 17, 2020 | 51.33 | 51.33 | 50.27 | 50.41 | 51,100 | -0.54(-1.06%) |
Jan 16, 2020 | 50.46 | 50.96 | 49.52 | 50.95 | 84,069 | +0.35(+0.69%) |
Jan 15, 2020 | 49.67 | 50.84 | 49.26 | 50.60 | 98,350 | +0.83(+1.67%) |
Jan 14, 2020 | 50.58 | 50.67 | 49.70 | 49.77 | 75,323 | -0.81(-1.60%) |
Jan 13, 2020 | 49.31 | 51.11 | 49.06 | 50.58 | 107,447 | +1.47(+2.99%) |
Jan 10, 2020 | 49.29 | 49.47 | 48.75 | 49.11 | 80,700 | -0.30(-0.61%) |
Jan 09, 2020 | 49.92 | 50.23 | 49.29 | 49.41 | 68,877 | -0.41(-0.82%) |
Jan 08, 2020 | 48.82 | 49.92 | 48.45 | 49.82 | 98,067 | +0.94(+1.92%) |
Jan 07, 2020 | 48.47 | 48.91 | 48.03 | 48.88 | 49,448 | +0.36(+0.74%) |
Jan 06, 2020 | 47.70 | 48.73 | 47.32 | 48.52 | 58,026 | +0.08(+0.17%) |
Jan 03, 2020 | 48.13 | 48.68 | 47.83 | 48.44 | 85,400 | -0.13(-0.27%) |
Jan 02, 2020 | 48.93 | 48.93 | 47.48 | 48.57 | 79,115 | -0.26(-0.53%) |
Dec 31, 2019 | 48.94 | 49.37 | 48.56 | 48.83 | 67,100 | -0.17(-0.35%) |
Dec 30, 2019 | 48.79 | 49.42 | 48.44 | 49.00 | 71,830 | +0.45(+0.93%) |
Dec 27, 2019 | 49.00 | 49.10 | 48.36 | 48.55 | 58,800 | -0.35(-0.72%) |
Dec 26, 2019 | 48.73 | 49.37 | 48.66 | 48.90 | 104,169 | +0.22(+0.45%) |
Dec 24, 2019 | 48.58 | 49.03 | 48.37 | 48.68 | 46,800 | +0.22(+0.45%) |
Dec 23, 2019 | 49.46 | 49.58 | 48.37 | 48.46 | 50,762 | -0.83(-1.68%) |
Dec 20, 2019 | 50.25 | 50.56 | 48.56 | 49.29 | 268,800 | -0.98(-1.95%) |
Dec 19, 2019 | 49.90 | 50.76 | 49.82 | 50.27 | 128,823 | +0.72(+1.45%) |
Dec 18, 2019 | 49.80 | 50.25 | 49.08 | 49.55 | 80,435 | -0.13(-0.26%) |
Dec 17, 2019 | 48.08 | 50.54 | 48.05 | 49.68 | 112,269 | +1.16(+2.39%) |
Dec 16, 2019 | 45.00 | 49.37 | 44.06 | 48.52 | 227,218 | +3.69(+8.23%) |
Dec 13, 2019 | 42.34 | 44.83 | 42.18 | 44.83 | 147,900 | +2.44(+5.76%) |
Dec 12, 2019 | 41.49 | 42.51 | 40.79 | 42.39 | 199,958 | +2.31(+5.76%) |
Dec 11, 2019 | 40.89 | 40.89 | 40.06 | 40.08 | 96,513 | -0.61(-1.50%) |
Dec 10, 2019 | 41.23 | 41.26 | 40.20 | 40.69 | 78,063 | -0.77(-1.86%) |
Dec 09, 2019 | 42.10 | 42.82 | 41.36 | 41.46 | 126,117 | -0.99(-2.33%) |
Dec 06, 2019 | 41.50 | 42.56 | 41.50 | 42.45 | 72,700 | +1.18(+2.86%) |
Dec 05, 2019 | 40.62 | 41.36 | 40.62 | 41.27 | 74,904 | +0.43(+1.05%) |
Dec 04, 2019 | 41.07 | 41.63 | 40.39 | 40.84 | 119,599 | +0.18(+0.44%) |
Dec 03, 2019 | 40.58 | 41.63 | 40.15 | 40.66 | 186,621 | -0.33(-0.81%) |