Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.59 | 47.82 | 46.13 | 46.86 | 1,643,133 | -1.51(-3.12%) |
Feb 27, 2020 | 50.00 | 50.60 | 48.37 | 48.37 | 1,402,142 | -2.64(-5.18%) |
Feb 26, 2020 | 51.30 | 51.92 | 50.86 | 51.01 | 963,553 | +0.15(+0.30%) |
Feb 25, 2020 | 52.60 | 52.64 | 50.61 | 50.86 | 719,054 | -1.55(-2.96%) |
Feb 24, 2020 | 51.79 | 52.89 | 51.37 | 52.41 | 937,181 | -1.12(-2.09%) |
Feb 21, 2020 | 53.46 | 53.65 | 53.11 | 53.53 | 708,470 | -0.28(-0.51%) |
Feb 20, 2020 | 53.81 | 54.04 | 53.27 | 53.80 | 421,900 | -0.22(-0.40%) |
Feb 19, 2020 | 53.76 | 54.14 | 53.49 | 54.02 | 714,332 | +0.46(+0.85%) |
Feb 18, 2020 | 53.06 | 53.57 | 52.87 | 53.57 | 743,930 | +0.33(+0.62%) |
Feb 14, 2020 | 53.59 | 53.74 | 53.16 | 53.23 | 650,369 | -0.30(-0.57%) |
Feb 13, 2020 | 53.17 | 53.73 | 53.02 | 53.54 | 517,336 | +0.07(+0.12%) |
Feb 12, 2020 | 53.44 | 53.54 | 52.91 | 53.47 | 647,559 | +0.10(+0.20%) |
Feb 11, 2020 | 52.82 | 53.49 | 52.79 | 53.37 | 715,531 | +0.73(+1.39%) |
Feb 10, 2020 | 51.84 | 52.64 | 51.67 | 52.63 | 868,931 | +0.61(+1.17%) |
Feb 07, 2020 | 52.25 | 52.45 | 51.85 | 52.03 | 449,227 | -0.53(-1.01%) |
Feb 06, 2020 | 52.87 | 53.09 | 52.31 | 52.56 | 513,671 | -0.21(-0.40%) |
Feb 05, 2020 | 53.22 | 53.22 | 52.63 | 52.77 | 524,414 | +0.25(+0.47%) |
Feb 04, 2020 | 51.76 | 52.59 | 51.67 | 52.52 | 1,060,084 | +1.68(+3.31%) |
Feb 03, 2020 | 50.69 | 51.23 | 50.49 | 50.84 | 823,752 | +0.34(+0.68%) |
Jan 31, 2020 | 51.63 | 51.63 | 50.21 | 50.50 | 3,761,596 | -1.48(-2.85%) |
Jan 30, 2020 | 51.75 | 52.19 | 50.94 | 51.98 | 1,124,579 | -0.28(-0.55%) |
Jan 29, 2020 | 52.43 | 52.82 | 51.81 | 52.26 | 1,323,683 | -0.04(-0.07%) |
Jan 28, 2020 | 52.16 | 52.71 | 51.54 | 52.30 | 2,756,276 | +3.47(+7.10%) |
Jan 27, 2020 | 48.59 | 49.44 | 48.45 | 48.83 | 1,430,516 | -0.55(-1.12%) |
Jan 24, 2020 | 50.27 | 50.34 | 49.16 | 49.38 | 767,307 | -0.74(-1.48%) |
Jan 23, 2020 | 49.53 | 50.25 | 49.41 | 50.13 | 746,268 | +0.40(+0.80%) |
Jan 22, 2020 | 50.20 | 50.41 | 49.68 | 49.73 | 896,517 | -0.20(-0.40%) |
Jan 21, 2020 | 50.33 | 50.52 | 49.89 | 49.93 | 741,428 | -0.62(-1.22%) |
Jan 17, 2020 | 50.75 | 50.89 | 50.46 | 50.54 | 528,168 | -0.11(-0.22%) |
Jan 16, 2020 | 50.35 | 50.65 | 50.14 | 50.65 | 623,991 | +0.62(+1.23%) |
Jan 15, 2020 | 50.08 | 50.51 | 49.88 | 50.04 | 661,094 | -0.16(-0.32%) |
Jan 14, 2020 | 50.30 | 50.72 | 50.04 | 50.20 | 461,426 | -0.19(-0.38%) |
Jan 13, 2020 | 49.95 | 50.45 | 49.74 | 50.39 | 480,361 | +0.65(+1.31%) |
Jan 10, 2020 | 50.25 | 50.25 | 49.54 | 49.73 | 599,915 | -0.49(-0.98%) |
Jan 09, 2020 | 49.95 | 50.44 | 49.81 | 50.23 | 574,930 | +0.50(+1.01%) |
Jan 08, 2020 | 49.64 | 49.89 | 49.37 | 49.73 | 572,621 | +0.21(+0.42%) |
Jan 07, 2020 | 49.51 | 49.79 | 49.10 | 49.52 | 343,196 | +0.00(+0.00%) |
Jan 06, 2020 | 49.19 | 49.62 | 49.01 | 49.52 | 758,035 | +0.04(+0.08%) |
Jan 03, 2020 | 49.25 | 49.55 | 48.96 | 49.48 | 646,801 | -0.23(-0.46%) |
Jan 02, 2020 | 49.37 | 49.72 | 49.08 | 49.71 | 737,257 | +0.46(+0.94%) |
Dec 31, 2019 | 49.40 | 49.79 | 49.20 | 49.24 | 647,118 | -0.22(-0.44%) |
Dec 30, 2019 | 49.49 | 49.61 | 49.19 | 49.46 | 323,996 | +0.05(+0.10%) |
Dec 27, 2019 | 49.41 | 49.56 | 49.24 | 49.41 | 261,783 | +0.09(+0.19%) |
Dec 26, 2019 | 49.13 | 49.33 | 48.94 | 49.32 | 339,182 | +0.26(+0.52%) |
Dec 24, 2019 | 49.61 | 49.61 | 49.06 | 49.06 | 188,602 | -0.43(-0.86%) |
Dec 23, 2019 | 49.36 | 49.60 | 49.03 | 49.49 | 400,677 | +0.29(+0.60%) |
Dec 20, 2019 | 48.99 | 49.32 | 48.74 | 49.19 | 1,934,069 | +0.45(+0.93%) |
Dec 19, 2019 | 49.01 | 49.01 | 48.40 | 48.74 | 997,852 | -0.15(-0.31%) |
Dec 18, 2019 | 48.96 | 49.01 | 48.45 | 48.89 | 566,829 | +0.19(+0.39%) |
Dec 17, 2019 | 48.74 | 48.85 | 48.43 | 48.70 | 599,778 | +0.13(+0.27%) |
Dec 16, 2019 | 48.73 | 49.02 | 48.35 | 48.57 | 729,908 | +0.20(+0.41%) |
Dec 13, 2019 | 47.95 | 48.41 | 47.82 | 48.37 | 1,078,812 | +0.19(+0.39%) |
Dec 12, 2019 | 46.97 | 48.25 | 46.97 | 48.18 | 708,611 | +0.92(+1.94%) |
Dec 11, 2019 | 46.56 | 47.32 | 46.54 | 47.26 | 492,552 | +0.67(+1.44%) |
Dec 10, 2019 | 46.07 | 46.69 | 45.99 | 46.59 | 1,145,905 | +0.27(+0.57%) |
Dec 09, 2019 | 45.88 | 46.41 | 44.43 | 46.33 | 1,003,842 | -0.24(-0.51%) |
Dec 06, 2019 | 46.25 | 46.67 | 46.25 | 46.56 | 610,158 | +0.73(+1.59%) |
Dec 05, 2019 | 45.57 | 45.86 | 45.45 | 45.83 | 508,214 | +0.40(+0.88%) |
Dec 04, 2019 | 45.23 | 46.09 | 44.90 | 45.44 | 684,879 | +0.42(+0.93%) |
Dec 03, 2019 | 44.93 | 45.07 | 44.64 | 45.02 | 483,086 | -0.34(-0.75%) |