Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.84 | 47.54 | 46.10 | 46.82 | 6,911 | -1.32(-2.75%) |
Feb 27, 2020 | 49.23 | 49.25 | 48.14 | 48.14 | 7,011 | -1.75(-3.52%) |
Feb 26, 2020 | 50.03 | 50.70 | 49.90 | 49.90 | 2,864 | -0.21(-0.42%) |
Feb 25, 2020 | 50.98 | 50.98 | 50.11 | 50.11 | 413 | -1.62(-3.13%) |
Feb 24, 2020 | 51.68 | 51.93 | 51.27 | 51.73 | 3,772 | -0.87(-1.65%) |
Feb 21, 2020 | 52.16 | 52.60 | 52.16 | 52.60 | 863 | -0.08(-0.16%) |
Feb 20, 2020 | 52.76 | 52.98 | 52.65 | 52.68 | 5,467 | +0.04(+0.08%) |
Feb 19, 2020 | 52.43 | 52.64 | 52.43 | 52.64 | 2,682 | +0.01(+0.02%) |
Feb 18, 2020 | 51.95 | 52.63 | 51.95 | 52.63 | 3,401 | +0.54(+1.04%) |
Feb 14, 2020 | 52.02 | 52.31 | 51.54 | 52.09 | 5,183 | -0.02(-0.04%) |
Feb 13, 2020 | 51.49 | 52.11 | 51.49 | 52.11 | 6,712 | +0.54(+1.05%) |
Feb 12, 2020 | 51.21 | 51.56 | 51.21 | 51.56 | 1,504 | +0.28(+0.54%) |
Feb 11, 2020 | 50.93 | 51.29 | 50.93 | 51.29 | 1,004 | +0.47(+0.92%) |
Feb 10, 2020 | 50.57 | 50.82 | 50.54 | 50.82 | 2,679 | +0.06(+0.12%) |
Feb 07, 2020 | 50.95 | 50.95 | 50.65 | 50.75 | 1,835 | -0.35(-0.69%) |
Feb 06, 2020 | 50.39 | 51.11 | 50.39 | 51.11 | 3,657 | +0.76(+1.50%) |
Feb 05, 2020 | 49.93 | 50.41 | 49.87 | 50.35 | 4,216 | +0.61(+1.23%) |
Feb 04, 2020 | 49.29 | 49.89 | 49.29 | 49.74 | 9,225 | +0.44(+0.90%) |
Feb 03, 2020 | 48.85 | 49.29 | 48.85 | 49.29 | 1,817 | +0.51(+1.04%) |
Jan 31, 2020 | 49.54 | 49.54 | 48.79 | 48.79 | 2,267 | -0.71(-1.44%) |
Jan 30, 2020 | 49.42 | 49.50 | 49.22 | 49.50 | 1,550 | -0.12(-0.25%) |
Jan 29, 2020 | 50.20 | 50.20 | 49.59 | 49.62 | 875 | -0.69(-1.36%) |
Jan 28, 2020 | 50.30 | 50.38 | 50.10 | 50.31 | 2,212 | +0.29(+0.58%) |
Jan 27, 2020 | 49.78 | 50.02 | 49.74 | 50.02 | 10,815 | -0.18(-0.36%) |
Jan 24, 2020 | 50.14 | 50.39 | 50.03 | 50.20 | 1,403 | -0.06(-0.13%) |
Jan 23, 2020 | 49.97 | 50.26 | 49.90 | 50.26 | 1,684 | +0.07(+0.14%) |
Jan 22, 2020 | 50.30 | 50.36 | 50.07 | 50.19 | 4,656 | +0.04(+0.09%) |
Jan 21, 2020 | 49.92 | 50.15 | 49.79 | 50.15 | 3,078 | +0.05(+0.10%) |
Jan 17, 2020 | 50.05 | 50.10 | 50.05 | 50.10 | 1,187 | -0.09(-0.18%) |
Jan 16, 2020 | 49.68 | 50.19 | 49.68 | 50.19 | 3,796 | +0.75(+1.51%) |
Jan 15, 2020 | 48.97 | 49.50 | 48.97 | 49.44 | 4,328 | +0.78(+1.60%) |
Jan 14, 2020 | 48.28 | 48.89 | 48.03 | 48.66 | 4,740 | +0.20(+0.42%) |
Jan 13, 2020 | 47.85 | 48.46 | 47.85 | 48.46 | 1,374 | +0.63(+1.32%) |
Jan 10, 2020 | 48.06 | 48.06 | 47.75 | 47.83 | 2,807 | -0.20(-0.41%) |
Jan 09, 2020 | 48.06 | 48.22 | 47.99 | 48.03 | 4,079 | -0.18(-0.38%) |
Jan 08, 2020 | 48.30 | 48.30 | 47.77 | 48.21 | 2,155 | -0.21(-0.44%) |
Jan 07, 2020 | 48.54 | 48.61 | 48.30 | 48.42 | 5,615 | -0.31(-0.63%) |
Jan 06, 2020 | 48.37 | 48.75 | 48.37 | 48.73 | 2,017 | -0.06(-0.12%) |
Jan 03, 2020 | 48.44 | 48.79 | 48.44 | 48.79 | 755 | +0.20(+0.41%) |
Jan 02, 2020 | 48.97 | 48.97 | 48.26 | 48.59 | 5,993 | -0.17(-0.34%) |
Dec 31, 2019 | 48.57 | 49.03 | 48.57 | 48.76 | 7,666 | +0.04(+0.08%) |
Dec 30, 2019 | 48.39 | 48.89 | 48.39 | 48.72 | 8,706 | +0.13(+0.27%) |
Dec 27, 2019 | 48.78 | 48.78 | 48.50 | 48.59 | 1,619 | -0.12(-0.25%) |
Dec 26, 2019 | 48.67 | 48.94 | 48.67 | 48.71 | 1,874 | +0.01(+0.03%) |
Dec 24, 2019 | 48.58 | 48.75 | 48.58 | 48.70 | 1,835 | +0.03(+0.06%) |
Dec 23, 2019 | 49.03 | 49.03 | 48.67 | 48.67 | 2,996 | -0.06(-0.12%) |
Dec 20, 2019 | 48.70 | 48.77 | 48.50 | 48.73 | 3,710 | +0.44(+0.91%) |
Dec 19, 2019 | 48.20 | 48.37 | 48.20 | 48.29 | 939 | +0.16(+0.33%) |
Dec 18, 2019 | 47.38 | 48.23 | 47.38 | 48.13 | 33,135 | +0.20(+0.41%) |
Dec 17, 2019 | 47.68 | 47.95 | 47.62 | 47.93 | 7,787 | +0.32(+0.68%) |
Dec 16, 2019 | 46.83 | 47.72 | 46.83 | 47.61 | 9,806 | +0.74(+1.59%) |
Dec 13, 2019 | 46.77 | 47.02 | 46.76 | 46.86 | 3,710 | -0.10(-0.22%) |
Dec 12, 2019 | 47.19 | 47.37 | 46.83 | 46.96 | 4,598 | +0.06(+0.14%) |
Dec 11, 2019 | 46.72 | 46.98 | 46.72 | 46.90 | 8,191 | +0.19(+0.40%) |
Dec 10, 2019 | 46.63 | 46.87 | 46.62 | 46.71 | 9,301 | -0.17(-0.37%) |
Dec 09, 2019 | 46.56 | 47.13 | 46.56 | 46.89 | 18,674 | -0.17(-0.37%) |
Dec 06, 2019 | 46.80 | 47.24 | 46.80 | 47.06 | 545 | +0.33(+0.71%) |
Dec 05, 2019 | 46.65 | 46.87 | 46.65 | 46.73 | 2,564 | -0.01(-0.01%) |
Dec 04, 2019 | 46.70 | 47.02 | 46.70 | 46.74 | 808 | +0.23(+0.50%) |
Dec 03, 2019 | 45.91 | 46.50 | 45.91 | 46.50 | 4,172 | +0.06(+0.14%) |