Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.84 | 39.97 | 37.71 | 38.06 | 84,908 | -2.80(-6.86%) |
Feb 27, 2020 | 40.22 | 41.75 | 40.03 | 40.86 | 67,981 | -1.38(-3.26%) |
Feb 26, 2020 | 42.53 | 42.70 | 41.11 | 42.24 | 15,641 | +0.78(+1.88%) |
Feb 25, 2020 | 42.31 | 42.31 | 41.07 | 41.46 | 36,384 | -0.78(-1.85%) |
Feb 24, 2020 | 41.75 | 42.45 | 41.63 | 42.24 | 46,247 | -2.06(-4.64%) |
Feb 21, 2020 | 44.47 | 44.62 | 43.48 | 44.30 | 26,017 | -1.24(-2.72%) |
Feb 20, 2020 | 46.07 | 46.92 | 45.33 | 45.54 | 44,772 | -1.10(-2.36%) |
Feb 19, 2020 | 47.06 | 47.06 | 46.57 | 46.64 | 10,312 | -0.04(-0.08%) |
Feb 18, 2020 | 46.78 | 47.06 | 46.07 | 46.67 | 7,151 | -0.91(-1.91%) |
Feb 14, 2020 | 47.38 | 47.63 | 47.06 | 47.58 | 8,267 | -0.65(-1.35%) |
Feb 13, 2020 | 48.69 | 48.78 | 47.95 | 48.23 | 11,797 | -0.53(-1.09%) |
Feb 12, 2020 | 48.87 | 49.08 | 48.62 | 48.76 | 7,653 | +0.71(+1.48%) |
Feb 11, 2020 | 47.56 | 48.09 | 47.45 | 48.05 | 5,603 | +0.71(+1.50%) |
Feb 10, 2020 | 47.24 | 47.38 | 46.94 | 47.35 | 9,829 | -0.43(-0.89%) |
Feb 07, 2020 | 47.91 | 48.16 | 47.42 | 47.77 | 18,652 | -1.74(-3.51%) |
Feb 06, 2020 | 50.00 | 50.18 | 49.40 | 49.51 | 15,381 | -0.65(-1.30%) |
Feb 05, 2020 | 49.76 | 50.29 | 49.54 | 50.16 | 9,911 | +1.46(+3.01%) |
Feb 04, 2020 | 48.12 | 48.90 | 48.12 | 48.69 | 11,630 | +1.98(+4.25%) |
Feb 03, 2020 | 47.06 | 48.20 | 46.25 | 46.71 | 20,491 | +0.00(+0.00%) |
Jan 31, 2020 | 47.27 | 47.33 | 46.57 | 46.71 | 37,389 | -1.13(-2.37%) |
Jan 30, 2020 | 47.52 | 48.05 | 46.88 | 47.84 | 36,539 | -0.07(-0.15%) |
Jan 29, 2020 | 49.05 | 49.05 | 47.31 | 47.91 | 21,504 | -1.56(-3.15%) |
Jan 28, 2020 | 48.51 | 49.65 | 48.48 | 49.47 | 30,560 | +1.28(+2.65%) |
Jan 27, 2020 | 48.27 | 49.35 | 48.20 | 48.20 | 25,717 | -2.36(-4.67%) |
Jan 24, 2020 | 51.28 | 51.39 | 50.00 | 50.56 | 9,453 | -1.25(-2.42%) |
Jan 23, 2020 | 51.63 | 51.88 | 51.39 | 51.81 | 14,114 | -1.10(-2.08%) |
Jan 22, 2020 | 53.09 | 53.23 | 52.80 | 52.91 | 9,347 | -0.53(-1.00%) |
Jan 21, 2020 | 54.26 | 54.26 | 53.23 | 53.44 | 7,580 | -1.70(-3.08%) |
Jan 17, 2020 | 55.71 | 55.92 | 55.07 | 55.14 | 10,017 | +1.31(+2.43%) |
Jan 16, 2020 | 53.76 | 54.29 | 53.44 | 53.83 | 2,325 | +0.61(+1.14%) |
Jan 15, 2020 | 53.44 | 53.90 | 53.19 | 53.23 | 14,986 | -1.17(-2.15%) |
Jan 14, 2020 | 54.96 | 54.96 | 54.40 | 54.40 | 5,474 | -0.85(-1.54%) |
Jan 13, 2020 | 55.60 | 55.71 | 55.18 | 55.25 | 11,574 | +0.55(+1.00%) |
Jan 10, 2020 | 55.60 | 55.60 | 54.68 | 54.70 | 12,867 | -1.50(-2.68%) |
Jan 09, 2020 | 57.62 | 57.76 | 55.96 | 56.20 | 4,522 | -0.50(-0.87%) |
Jan 08, 2020 | 55.39 | 57.20 | 54.93 | 56.70 | 27,307 | +1.07(+1.92%) |
Jan 07, 2020 | 54.96 | 55.64 | 54.75 | 55.63 | 4,278 | +0.81(+1.47%) |
Jan 06, 2020 | 53.33 | 55.07 | 53.33 | 54.82 | 3,791 | +0.82(+1.51%) |
Jan 03, 2020 | 55.00 | 55.74 | 53.90 | 54.01 | 5,784 | -2.55(-4.51%) |
Jan 02, 2020 | 57.59 | 57.59 | 55.92 | 56.56 | 8,795 | -1.81(-3.10%) |
Dec 31, 2019 | 57.73 | 58.61 | 57.27 | 58.37 | 9,876 | +1.66(+2.93%) |
Dec 30, 2019 | 58.01 | 58.19 | 56.70 | 56.70 | 14,979 | +0.64(+1.14%) |
Dec 27, 2019 | 55.89 | 56.06 | 55.81 | 56.06 | 6,377 | -0.37(-0.65%) |
Dec 26, 2019 | 56.67 | 57.09 | 56.35 | 56.43 | 5,107 | -0.45(-0.79%) |
Dec 24, 2019 | 57.55 | 57.83 | 56.58 | 56.88 | 1,410 | -0.40(-0.70%) |
Dec 23, 2019 | 56.69 | 57.78 | 56.55 | 57.28 | 8,126 | +0.41(+0.73%) |
Dec 20, 2019 | 57.60 | 57.89 | 56.86 | 56.86 | 5,729 | -0.28(-0.49%) |
Dec 19, 2019 | 57.89 | 58.03 | 56.72 | 57.15 | 13,009 | -0.30(-0.52%) |
Dec 18, 2019 | 56.37 | 57.68 | 56.19 | 57.45 | 6,817 | +1.40(+2.50%) |
Dec 17, 2019 | 55.31 | 56.44 | 55.21 | 56.04 | 12,941 | +0.20(+0.36%) |
Dec 16, 2019 | 55.12 | 56.23 | 55.12 | 55.84 | 15,481 | +1.55(+2.86%) |
Dec 13, 2019 | 55.56 | 56.44 | 53.73 | 54.29 | 32,422 | -2.01(-3.57%) |
Dec 12, 2019 | 54.33 | 57.08 | 54.31 | 56.30 | 29,758 | +2.57(+4.79%) |
Dec 11, 2019 | 54.22 | 54.33 | 53.30 | 53.73 | 22,537 | -1.23(-2.25%) |
Dec 10, 2019 | 54.22 | 55.24 | 54.19 | 54.96 | 3,236 | -0.04(-0.06%) |
Dec 09, 2019 | 54.50 | 55.03 | 54.47 | 55.00 | 5,511 | -0.42(-0.76%) |
Dec 06, 2019 | 55.84 | 55.91 | 54.54 | 55.42 | 7,772 | +1.09(+2.01%) |
Dec 05, 2019 | 54.96 | 54.96 | 54.11 | 54.33 | 10,664 | +0.71(+1.31%) |
Dec 04, 2019 | 53.02 | 54.22 | 52.95 | 53.62 | 20,770 | +1.55(+2.98%) |
Dec 03, 2019 | 53.44 | 53.59 | 51.47 | 52.07 | 49,332 | -3.45(-6.22%) |