Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.70 | 44.91 | 43.18 | 44.19 | 7,003,558 | -1.34(-2.95%) |
Feb 27, 2020 | 47.80 | 47.88 | 45.52 | 45.53 | 6,641,805 | -2.33(-4.86%) |
Feb 26, 2020 | 50.55 | 50.81 | 47.82 | 47.86 | 4,578,420 | -1.58(-3.21%) |
Feb 25, 2020 | 50.87 | 50.94 | 49.44 | 49.44 | 4,247,182 | -1.46(-2.88%) |
Feb 24, 2020 | 51.42 | 51.81 | 50.90 | 50.91 | 3,873,471 | -0.73(-1.42%) |
Feb 21, 2020 | 50.81 | 51.79 | 50.74 | 51.64 | 4,836,434 | +0.67(+1.32%) |
Feb 20, 2020 | 50.67 | 51.06 | 50.58 | 50.97 | 4,009,733 | +0.24(+0.48%) |
Feb 19, 2020 | 50.81 | 50.86 | 50.57 | 50.73 | 2,585,297 | -0.10(-0.20%) |
Feb 18, 2020 | 50.52 | 50.95 | 50.38 | 50.83 | 3,764,990 | +0.47(+0.92%) |
Feb 14, 2020 | 50.43 | 50.54 | 50.24 | 50.36 | 2,588,032 | +0.10(+0.21%) |
Feb 13, 2020 | 50.11 | 50.43 | 50.00 | 50.26 | 2,543,153 | +0.13(+0.26%) |
Feb 12, 2020 | 49.75 | 50.37 | 49.75 | 50.13 | 2,179,180 | +0.34(+0.67%) |
Feb 11, 2020 | 49.65 | 50.17 | 49.58 | 49.80 | 2,782,297 | +0.33(+0.66%) |
Feb 10, 2020 | 49.74 | 50.05 | 49.24 | 49.47 | 2,574,549 | -0.22(-0.45%) |
Feb 07, 2020 | 50.41 | 50.48 | 49.66 | 49.69 | 3,167,781 | -0.54(-1.08%) |
Feb 06, 2020 | 51.10 | 51.33 | 50.13 | 50.24 | 3,217,647 | -0.82(-1.60%) |
Feb 05, 2020 | 50.80 | 51.53 | 50.64 | 51.05 | 2,998,791 | +0.18(+0.36%) |
Feb 04, 2020 | 51.17 | 51.36 | 50.79 | 50.87 | 2,267,453 | -0.22(-0.44%) |
Feb 03, 2020 | 51.19 | 51.42 | 50.93 | 51.10 | 2,064,732 | +0.11(+0.22%) |
Jan 31, 2020 | 51.49 | 51.67 | 50.67 | 50.98 | 3,510,081 | -0.69(-1.33%) |
Jan 30, 2020 | 51.85 | 52.02 | 51.33 | 51.67 | 3,590,128 | -0.09(-0.17%) |
Jan 29, 2020 | 51.47 | 51.85 | 51.45 | 51.76 | 2,124,962 | +0.37(+0.72%) |
Jan 28, 2020 | 52.08 | 52.16 | 51.30 | 51.39 | 4,128,158 | -0.65(-1.24%) |
Jan 27, 2020 | 53.11 | 53.28 | 51.93 | 52.04 | 2,919,749 | -1.07(-2.01%) |
Jan 24, 2020 | 53.10 | 53.51 | 52.91 | 53.10 | 2,960,288 | -0.07(-0.13%) |
Jan 23, 2020 | 51.90 | 53.21 | 51.85 | 53.17 | 4,134,280 | +1.24(+2.39%) |
Jan 22, 2020 | 51.46 | 52.21 | 51.30 | 51.93 | 4,713,052 | +0.65(+1.26%) |
Jan 21, 2020 | 50.92 | 51.35 | 50.67 | 51.29 | 3,361,030 | +0.34(+0.66%) |
Jan 17, 2020 | 50.74 | 50.97 | 50.42 | 50.95 | 3,456,437 | +0.12(+0.24%) |
Jan 16, 2020 | 50.96 | 51.05 | 50.79 | 50.83 | 2,618,688 | -0.06(-0.12%) |
Jan 15, 2020 | 50.46 | 50.98 | 50.41 | 50.89 | 1,774,901 | +0.61(+1.22%) |
Jan 14, 2020 | 50.16 | 50.30 | 49.94 | 50.28 | 2,659,499 | +0.11(+0.22%) |
Jan 13, 2020 | 50.16 | 50.33 | 50.08 | 50.17 | 1,724,114 | -0.04(-0.09%) |
Jan 10, 2020 | 50.36 | 50.68 | 50.18 | 50.21 | 1,740,875 | -0.10(-0.21%) |
Jan 09, 2020 | 49.94 | 50.34 | 49.83 | 50.31 | 2,416,673 | +0.40(+0.79%) |
Jan 08, 2020 | 49.70 | 50.03 | 49.67 | 49.92 | 3,774,647 | +0.31(+0.62%) |
Jan 07, 2020 | 49.90 | 49.95 | 49.42 | 49.61 | 4,819,801 | -0.46(-0.91%) |
Jan 06, 2020 | 50.56 | 50.68 | 50.05 | 50.06 | 4,188,276 | -0.49(-0.97%) |
Jan 03, 2020 | 50.43 | 50.87 | 50.35 | 50.55 | 3,474,202 | -0.01(-0.02%) |
Jan 02, 2020 | 50.92 | 50.94 | 50.36 | 50.56 | 2,969,910 | -0.29(-0.58%) |
Dec 31, 2019 | 50.73 | 51.14 | 50.47 | 50.86 | 3,341,137 | +0.33(+0.65%) |
Dec 30, 2019 | 50.35 | 50.56 | 50.32 | 50.53 | 2,708,381 | +0.08(+0.15%) |
Dec 27, 2019 | 50.59 | 50.64 | 50.38 | 50.45 | 2,268,606 | -0.04(-0.09%) |
Dec 26, 2019 | 50.45 | 50.69 | 50.32 | 50.49 | 3,441,239 | +0.10(+0.20%) |
Dec 24, 2019 | 50.50 | 50.61 | 50.34 | 50.39 | 1,047,102 | -0.08(-0.15%) |
Dec 23, 2019 | 50.57 | 50.81 | 50.15 | 50.47 | 2,858,484 | -0.06(-0.12%) |
Dec 20, 2019 | 50.56 | 50.86 | 49.98 | 50.53 | 7,071,600 | +0.02(+0.03%) |
Dec 19, 2019 | 51.11 | 51.46 | 50.50 | 50.51 | 4,541,379 | -0.52(-1.01%) |
Dec 18, 2019 | 51.10 | 51.30 | 50.62 | 51.03 | 4,855,345 | +0.00(+0.00%) |
Dec 17, 2019 | 51.11 | 51.61 | 51.01 | 51.03 | 3,240,461 | -0.09(-0.17%) |
Dec 16, 2019 | 50.63 | 51.17 | 50.60 | 51.11 | 3,384,933 | +0.69(+1.37%) |
Dec 13, 2019 | 50.41 | 50.68 | 50.31 | 50.43 | 3,670,897 | +0.04(+0.09%) |
Dec 12, 2019 | 50.18 | 50.51 | 49.88 | 50.38 | 4,642,484 | +0.20(+0.39%) |
Dec 11, 2019 | 49.74 | 50.24 | 49.56 | 50.18 | 3,942,074 | +0.50(+1.01%) |
Dec 10, 2019 | 49.95 | 49.96 | 49.64 | 49.68 | 4,890,573 | -0.17(-0.35%) |
Dec 09, 2019 | 50.05 | 50.17 | 49.77 | 49.86 | 2,135,598 | -0.22(-0.43%) |
Dec 06, 2019 | 50.15 | 50.36 | 50.04 | 50.07 | 2,415,701 | -0.11(-0.22%) |
Dec 05, 2019 | 50.32 | 50.35 | 50.05 | 50.18 | 4,255,950 | -0.16(-0.32%) |
Dec 04, 2019 | 49.82 | 50.49 | 49.82 | 50.35 | 3,393,076 | +0.38(+0.75%) |
Dec 03, 2019 | 49.99 | 50.30 | 49.91 | 49.97 | 4,779,176 | -0.12(-0.24%) |