Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.16 | 50.89 | 46.83 | 48.46 | 276,469 | -1.83(-3.65%) |
Feb 27, 2020 | 51.95 | 52.59 | 48.89 | 50.29 | 286,492 | -3.11(-5.82%) |
Feb 26, 2020 | 53.54 | 54.42 | 53.06 | 53.40 | 258,100 | +0.20(+0.38%) |
Feb 25, 2020 | 55.19 | 55.19 | 53.01 | 53.20 | 285,990 | -1.63(-2.98%) |
Feb 24, 2020 | 54.09 | 55.39 | 54.03 | 54.84 | 121,337 | -1.74(-3.08%) |
Feb 21, 2020 | 57.30 | 57.30 | 55.95 | 56.58 | 160,692 | -0.91(-1.58%) |
Feb 20, 2020 | 56.86 | 57.68 | 56.39 | 57.49 | 217,771 | +0.71(+1.24%) |
Feb 19, 2020 | 56.86 | 57.16 | 56.37 | 56.78 | 144,576 | +0.35(+0.62%) |
Feb 18, 2020 | 55.95 | 56.92 | 55.72 | 56.43 | 152,022 | +0.10(+0.18%) |
Feb 14, 2020 | 58.94 | 59.05 | 56.17 | 56.33 | 294,675 | -1.47(-2.54%) |
Feb 13, 2020 | 55.04 | 58.52 | 54.23 | 57.80 | 482,694 | +4.26(+7.95%) |
Feb 12, 2020 | 52.14 | 53.84 | 51.13 | 53.54 | 332,865 | +1.56(+3.00%) |
Feb 11, 2020 | 51.04 | 52.73 | 50.87 | 51.98 | 246,086 | +1.05(+2.05%) |
Feb 10, 2020 | 49.53 | 50.96 | 49.38 | 50.94 | 145,482 | +1.34(+2.70%) |
Feb 07, 2020 | 50.68 | 51.00 | 49.53 | 49.60 | 121,881 | -1.17(-2.31%) |
Feb 06, 2020 | 51.41 | 51.51 | 50.23 | 50.77 | 138,137 | -0.55(-1.07%) |
Feb 05, 2020 | 49.88 | 51.32 | 49.51 | 51.32 | 157,156 | +2.15(+4.36%) |
Feb 04, 2020 | 49.75 | 50.13 | 49.04 | 49.18 | 126,087 | +0.27(+0.54%) |
Feb 03, 2020 | 48.08 | 49.23 | 48.00 | 48.91 | 140,222 | +1.32(+2.78%) |
Jan 31, 2020 | 47.83 | 48.11 | 46.85 | 47.59 | 126,351 | -0.43(-0.90%) |
Jan 30, 2020 | 47.99 | 48.46 | 47.23 | 48.02 | 148,715 | -0.36(-0.74%) |
Jan 29, 2020 | 50.07 | 50.50 | 48.24 | 48.38 | 78,044 | -1.59(-3.18%) |
Jan 28, 2020 | 48.52 | 50.03 | 48.23 | 49.96 | 118,325 | +1.97(+4.11%) |
Jan 27, 2020 | 48.30 | 48.69 | 47.76 | 47.99 | 97,121 | -1.39(-2.82%) |
Jan 24, 2020 | 50.09 | 50.09 | 48.93 | 49.39 | 81,327 | -0.70(-1.39%) |
Jan 23, 2020 | 49.55 | 50.24 | 48.87 | 50.08 | 148,262 | +0.67(+1.36%) |
Jan 22, 2020 | 49.98 | 49.99 | 49.18 | 49.41 | 184,907 | +0.10(+0.20%) |
Jan 21, 2020 | 50.40 | 50.40 | 49.18 | 49.31 | 173,145 | -0.84(-1.68%) |
Jan 17, 2020 | 51.51 | 51.51 | 49.92 | 50.16 | 150,226 | -1.18(-2.30%) |
Jan 16, 2020 | 51.18 | 51.49 | 50.43 | 51.34 | 209,977 | +0.76(+1.51%) |
Jan 15, 2020 | 50.89 | 51.37 | 50.14 | 50.58 | 186,786 | -0.50(-0.97%) |
Jan 14, 2020 | 48.65 | 51.47 | 48.65 | 51.07 | 301,766 | +2.25(+4.60%) |
Jan 13, 2020 | 47.74 | 48.89 | 47.43 | 48.83 | 91,734 | +1.29(+2.72%) |
Jan 10, 2020 | 48.40 | 48.40 | 47.48 | 47.53 | 114,468 | -0.50(-1.05%) |
Jan 09, 2020 | 48.69 | 49.17 | 47.85 | 48.04 | 185,110 | -0.30(-0.63%) |
Jan 08, 2020 | 46.99 | 48.73 | 46.46 | 48.34 | 248,574 | +1.55(+3.31%) |
Jan 07, 2020 | 47.71 | 48.03 | 46.52 | 46.79 | 149,682 | -0.95(-2.00%) |
Jan 06, 2020 | 47.41 | 48.02 | 46.67 | 47.74 | 162,033 | -0.22(-0.46%) |
Jan 03, 2020 | 47.69 | 48.02 | 46.92 | 47.96 | 147,283 | -0.53(-1.10%) |
Jan 02, 2020 | 48.70 | 48.70 | 46.66 | 48.50 | 181,428 | +0.40(+0.84%) |
Dec 31, 2019 | 47.70 | 48.61 | 47.49 | 48.09 | 103,676 | +0.41(+0.87%) |
Dec 30, 2019 | 47.89 | 48.24 | 47.50 | 47.68 | 65,117 | -0.50(-1.03%) |
Dec 27, 2019 | 48.84 | 48.84 | 47.79 | 48.18 | 86,233 | -0.22(-0.45%) |
Dec 26, 2019 | 49.91 | 50.15 | 48.33 | 48.40 | 115,267 | -1.33(-2.67%) |
Dec 24, 2019 | 49.20 | 49.73 | 48.84 | 49.73 | 78,601 | +0.98(+2.01%) |
Dec 23, 2019 | 48.07 | 49.24 | 47.19 | 48.74 | 124,792 | +1.01(+2.11%) |
Dec 20, 2019 | 47.15 | 48.41 | 47.09 | 47.74 | 1,066,740 | +0.72(+1.54%) |
Dec 19, 2019 | 46.60 | 47.13 | 46.04 | 47.01 | 196,136 | +0.50(+1.06%) |
Dec 18, 2019 | 46.83 | 47.16 | 45.00 | 46.52 | 191,293 | -0.27(-0.57%) |
Dec 17, 2019 | 46.74 | 46.82 | 46.25 | 46.78 | 125,340 | +0.16(+0.33%) |
Dec 16, 2019 | 47.25 | 47.93 | 46.56 | 46.63 | 172,113 | -0.58(-1.22%) |
Dec 13, 2019 | 48.34 | 48.78 | 47.05 | 47.20 | 81,436 | -1.09(-2.26%) |
Dec 12, 2019 | 48.16 | 48.54 | 47.91 | 48.29 | 192,482 | +0.24(+0.49%) |
Dec 11, 2019 | 47.70 | 48.26 | 47.70 | 48.06 | 132,317 | +0.36(+0.75%) |
Dec 10, 2019 | 47.33 | 48.15 | 46.93 | 47.70 | 124,965 | +0.37(+0.79%) |
Dec 09, 2019 | 47.42 | 47.44 | 46.53 | 47.33 | 169,013 | +0.01(+0.02%) |
Dec 06, 2019 | 47.22 | 47.68 | 47.09 | 47.32 | 136,919 | +0.68(+1.45%) |
Dec 05, 2019 | 46.78 | 47.23 | 46.41 | 46.64 | 109,193 | +0.03(+0.06%) |
Dec 04, 2019 | 45.65 | 47.09 | 45.65 | 46.62 | 136,211 | +1.22(+2.69%) |
Dec 03, 2019 | 43.25 | 45.48 | 43.25 | 45.39 | 224,261 | +1.49(+3.39%) |