Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.99 | 60.99 | 57.80 | 58.31 | 5,165 | +1.88(+3.33%) |
Feb 27, 2020 | 54.68 | 56.46 | 53.28 | 56.43 | 2,968 | +4.31(+8.26%) |
Feb 26, 2020 | 50.12 | 52.21 | 50.10 | 52.13 | 2,669 | +0.84(+1.64%) |
Feb 25, 2020 | 48.22 | 51.36 | 48.22 | 51.29 | 4,026 | +2.80(+5.77%) |
Feb 24, 2020 | 47.72 | 48.83 | 47.68 | 48.49 | 1,548 | +2.94(+6.45%) |
Feb 21, 2020 | 45.31 | 45.84 | 45.19 | 45.55 | 3,913 | +1.02(+2.30%) |
Feb 20, 2020 | 45.00 | 45.04 | 44.53 | 44.53 | 885 | +0.24(+0.54%) |
Feb 19, 2020 | 44.29 | 44.29 | 44.29 | 44.29 | 0 | -0.40(-0.89%) |
Feb 18, 2020 | 45.08 | 45.12 | 44.68 | 44.68 | 108 | -0.38(-0.84%) |
Feb 14, 2020 | 45.14 | 45.14 | 45.06 | 45.06 | 1,852 | +0.28(+0.63%) |
Feb 13, 2020 | 45.00 | 45.00 | 44.78 | 44.78 | 56 | +0.06(+0.13%) |
Feb 12, 2020 | 44.72 | 44.72 | 44.72 | 44.72 | 52 | -0.96(-2.09%) |
Feb 11, 2020 | 45.23 | 45.68 | 45.23 | 45.68 | 203 | -0.57(-1.24%) |
Feb 10, 2020 | 46.25 | 46.25 | 46.25 | 46.25 | 198 | -0.91(-1.92%) |
Feb 07, 2020 | 47.16 | 47.16 | 47.16 | 47.16 | 26 | +0.30(+0.63%) |
Feb 06, 2020 | 46.84 | 46.86 | 46.84 | 46.86 | 261 | -0.12(-0.26%) |
Feb 05, 2020 | 46.99 | 46.99 | 46.99 | 46.99 | 9 | -0.43(-0.91%) |
Feb 04, 2020 | 47.42 | 47.42 | 47.42 | 47.42 | 0 | -1.65(-3.37%) |
Feb 03, 2020 | 48.29 | 49.07 | 48.26 | 49.07 | 1,629 | -0.42(-0.86%) |
Jan 31, 2020 | 48.80 | 49.72 | 48.80 | 49.50 | 1,643 | -0.52(-1.04%) |
Jan 30, 2020 | 50.90 | 50.90 | 50.02 | 50.02 | 188 | -0.16(-0.32%) |
Jan 29, 2020 | 50.18 | 50.18 | 50.18 | 50.18 | 0 | +0.35(+0.69%) |
Jan 28, 2020 | 49.58 | 49.83 | 49.58 | 49.83 | 125 | -0.88(-1.74%) |
Jan 27, 2020 | 51.06 | 51.06 | 50.44 | 50.71 | 1,679 | +1.23(+2.48%) |
Jan 24, 2020 | 49.07 | 49.49 | 49.07 | 49.49 | 26 | +1.32(+2.75%) |
Jan 23, 2020 | 48.60 | 48.60 | 48.16 | 48.16 | 84 | -0.06(-0.13%) |
Jan 22, 2020 | 47.88 | 48.23 | 47.88 | 48.23 | 27 | +0.09(+0.18%) |
Jan 21, 2020 | 48.14 | 48.14 | 48.14 | 48.14 | 11 | +0.14(+0.28%) |
Jan 17, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 26 | -0.20(-0.42%) |
Jan 16, 2020 | 48.49 | 48.50 | 48.21 | 48.21 | 116 | -0.68(-1.39%) |
Jan 15, 2020 | 48.89 | 48.89 | 48.89 | 48.89 | 11 | +0.12(+0.24%) |
Jan 14, 2020 | 48.77 | 48.77 | 48.77 | 48.77 | 3 | -0.03(-0.07%) |
Jan 13, 2020 | 48.87 | 48.87 | 48.80 | 48.80 | 50 | -0.38(-0.76%) |
Jan 10, 2020 | 48.99 | 49.18 | 48.80 | 49.18 | 130 | +0.56(+1.15%) |
Jan 09, 2020 | 48.62 | 48.62 | 48.62 | 48.62 | 0 | -0.39(-0.79%) |
Jan 08, 2020 | 49.01 | 49.01 | 49.01 | 49.01 | 1 | -0.32(-0.66%) |
Jan 07, 2020 | 49.49 | 49.49 | 49.33 | 49.33 | 156 | +0.08(+0.15%) |
Jan 06, 2020 | 49.73 | 49.73 | 49.15 | 49.26 | 310 | -0.36(-0.73%) |
Jan 03, 2020 | 49.26 | 49.62 | 49.26 | 49.62 | 130 | +0.68(+1.39%) |
Jan 02, 2020 | 49.75 | 49.76 | 48.94 | 48.94 | 968 | -1.19(-2.38%) |
Dec 31, 2019 | 50.18 | 50.20 | 50.06 | 50.13 | 808 | +0.06(+0.11%) |
Dec 30, 2019 | 49.97 | 50.08 | 49.97 | 50.08 | 119 | +0.69(+1.40%) |
Dec 27, 2019 | 49.38 | 49.38 | 49.38 | 49.38 | 26 | +0.13(+0.26%) |
Dec 26, 2019 | 49.57 | 49.57 | 49.26 | 49.26 | 139 | -1.07(-2.13%) |
Dec 24, 2019 | 50.33 | 50.33 | 50.33 | 50.33 | 26 | -0.19(-0.37%) |
Dec 23, 2019 | 50.52 | 50.52 | 50.52 | 50.52 | 0 | +0.22(+0.44%) |
Dec 20, 2019 | 50.31 | 50.31 | 50.30 | 50.30 | 130 | -0.38(-0.75%) |
Dec 19, 2019 | 50.81 | 50.81 | 50.68 | 50.68 | 533 | -0.54(-1.05%) |
Dec 18, 2019 | 51.21 | 51.21 | 51.21 | 51.21 | 43 | +0.23(+0.44%) |
Dec 17, 2019 | 50.85 | 50.99 | 50.85 | 50.99 | 179 | -0.52(-1.01%) |
Dec 16, 2019 | 51.51 | 51.51 | 51.51 | 51.51 | 15 | -0.49(-0.94%) |
Dec 13, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 26 | -0.00(-0.00%) |
Dec 12, 2019 | 52.30 | 52.61 | 52.00 | 52.00 | 64 | -0.92(-1.73%) |
Dec 11, 2019 | 53.14 | 53.14 | 52.92 | 52.92 | 64 | -0.32(-0.61%) |
Dec 10, 2019 | 53.01 | 53.24 | 53.01 | 53.24 | 144 | +0.61(+1.16%) |
Dec 09, 2019 | 52.63 | 52.63 | 52.63 | 52.63 | 10 | +0.17(+0.32%) |
Dec 06, 2019 | 52.88 | 52.88 | 52.36 | 52.46 | 497 | -0.83(-1.56%) |
Dec 05, 2019 | 53.31 | 53.31 | 53.18 | 53.29 | 305 | +0.45(+0.86%) |
Dec 04, 2019 | 52.83 | 52.83 | 52.83 | 52.83 | 20 | -0.33(-0.62%) |
Dec 03, 2019 | 53.16 | 53.16 | 53.16 | 53.16 | 0 | +0.96(+1.85%) |