Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.90 | 41.82 | 40.56 | 41.48 | 1,348,657 | -0.54(-1.30%) |
Feb 27, 2020 | 42.21 | 43.73 | 40.80 | 42.02 | 876,198 | -1.20(-2.78%) |
Feb 26, 2020 | 44.42 | 44.68 | 42.95 | 43.22 | 789,111 | -0.93(-2.10%) |
Feb 25, 2020 | 45.58 | 45.58 | 43.86 | 44.15 | 1,037,544 | -1.43(-3.13%) |
Feb 24, 2020 | 45.46 | 46.28 | 45.20 | 45.58 | 841,726 | -1.76(-3.73%) |
Feb 21, 2020 | 47.34 | 47.64 | 47.16 | 47.34 | 626,265 | -0.40(-0.83%) |
Feb 20, 2020 | 47.78 | 48.18 | 47.38 | 47.74 | 566,733 | -0.21(-0.43%) |
Feb 19, 2020 | 47.50 | 48.35 | 47.50 | 47.94 | 691,306 | +0.50(+1.06%) |
Feb 18, 2020 | 48.12 | 48.32 | 47.22 | 47.44 | 686,745 | -0.75(-1.56%) |
Feb 14, 2020 | 48.81 | 48.86 | 48.12 | 48.20 | 591,331 | -0.73(-1.48%) |
Feb 13, 2020 | 48.45 | 49.07 | 48.45 | 48.92 | 373,351 | +0.31(+0.64%) |
Feb 12, 2020 | 48.93 | 49.56 | 48.45 | 48.61 | 551,034 | -0.15(-0.30%) |
Feb 11, 2020 | 48.64 | 49.38 | 48.48 | 48.76 | 4,718,656 | +0.29(+0.59%) |
Feb 10, 2020 | 48.42 | 48.57 | 48.19 | 48.47 | 504,395 | -0.03(-0.07%) |
Feb 07, 2020 | 49.12 | 49.35 | 48.45 | 48.51 | 404,053 | -0.97(-1.96%) |
Feb 06, 2020 | 50.36 | 50.40 | 49.41 | 49.47 | 549,296 | -0.74(-1.48%) |
Feb 05, 2020 | 49.47 | 50.47 | 49.41 | 50.22 | 711,518 | +1.30(+2.65%) |
Feb 04, 2020 | 49.56 | 49.92 | 48.82 | 48.92 | 643,088 | -0.15(-0.30%) |
Feb 03, 2020 | 48.54 | 49.31 | 48.54 | 49.07 | 545,002 | +0.69(+1.43%) |
Jan 31, 2020 | 48.87 | 49.36 | 48.27 | 48.38 | 693,588 | -0.63(-1.29%) |
Jan 30, 2020 | 48.50 | 49.04 | 48.15 | 49.01 | 452,086 | +0.22(+0.44%) |
Jan 29, 2020 | 49.86 | 49.86 | 48.67 | 48.79 | 688,222 | -0.90(-1.81%) |
Jan 28, 2020 | 52.24 | 52.24 | 48.27 | 49.69 | 1,259,899 | -0.54(-1.08%) |
Jan 27, 2020 | 50.34 | 50.60 | 49.76 | 50.24 | 771,922 | -0.89(-1.74%) |
Jan 24, 2020 | 51.98 | 51.98 | 50.75 | 51.13 | 380,108 | -0.92(-1.76%) |
Jan 23, 2020 | 51.80 | 52.25 | 51.41 | 52.04 | 495,106 | +0.10(+0.20%) |
Jan 22, 2020 | 52.54 | 52.64 | 51.74 | 51.94 | 536,619 | -0.40(-0.76%) |
Jan 21, 2020 | 52.77 | 53.11 | 52.28 | 52.34 | 819,426 | -0.73(-1.38%) |
Jan 17, 2020 | 52.73 | 53.13 | 52.51 | 53.07 | 324,584 | +0.42(+0.80%) |
Jan 16, 2020 | 52.15 | 52.67 | 52.15 | 52.65 | 313,654 | +0.70(+1.35%) |
Jan 15, 2020 | 51.34 | 52.00 | 51.12 | 51.95 | 577,581 | +0.39(+0.75%) |
Jan 14, 2020 | 51.63 | 51.84 | 51.39 | 51.56 | 316,020 | -0.22(-0.43%) |
Jan 13, 2020 | 51.60 | 51.90 | 51.42 | 51.78 | 332,759 | +0.16(+0.30%) |
Jan 10, 2020 | 52.13 | 52.31 | 51.50 | 51.63 | 831,358 | -0.22(-0.43%) |
Jan 09, 2020 | 51.08 | 52.60 | 50.29 | 51.85 | 891,488 | +1.33(+2.64%) |
Jan 08, 2020 | 49.79 | 50.58 | 49.61 | 50.52 | 486,652 | +0.68(+1.37%) |
Jan 07, 2020 | 50.14 | 50.31 | 49.71 | 49.84 | 368,512 | -0.48(-0.96%) |
Jan 06, 2020 | 50.28 | 50.36 | 49.76 | 50.32 | 585,446 | -0.16(-0.33%) |
Jan 03, 2020 | 50.39 | 50.89 | 49.89 | 50.49 | 325,972 | -0.46(-0.90%) |
Jan 02, 2020 | 50.94 | 51.08 | 50.62 | 50.94 | 379,365 | +0.16(+0.31%) |
Dec 31, 2019 | 50.49 | 50.94 | 50.49 | 50.79 | 301,681 | +0.16(+0.32%) |
Dec 30, 2019 | 50.88 | 51.00 | 50.53 | 50.62 | 222,640 | -0.13(-0.26%) |
Dec 27, 2019 | 50.81 | 50.92 | 50.69 | 50.75 | 534,882 | -0.21(-0.41%) |
Dec 26, 2019 | 50.96 | 51.08 | 50.68 | 50.96 | 233,336 | +0.18(+0.36%) |
Dec 24, 2019 | 50.86 | 50.91 | 50.67 | 50.78 | 116,600 | +0.07(+0.14%) |
Dec 23, 2019 | 51.05 | 51.35 | 50.39 | 50.71 | 362,311 | -0.34(-0.66%) |
Dec 20, 2019 | 51.00 | 51.45 | 50.49 | 51.05 | 1,053,801 | +0.38(+0.75%) |
Dec 19, 2019 | 50.91 | 51.28 | 50.43 | 50.67 | 977,518 | -0.36(-0.71%) |
Dec 18, 2019 | 51.44 | 51.58 | 50.90 | 51.03 | 486,426 | -0.32(-0.62%) |
Dec 17, 2019 | 50.77 | 51.49 | 50.77 | 51.35 | 677,158 | +0.44(+0.87%) |
Dec 16, 2019 | 50.81 | 51.32 | 50.81 | 50.91 | 462,851 | +0.33(+0.65%) |
Dec 13, 2019 | 50.80 | 51.00 | 50.18 | 50.58 | 289,303 | -0.16(-0.31%) |
Dec 12, 2019 | 50.04 | 50.97 | 49.94 | 50.74 | 537,151 | +0.83(+1.66%) |
Dec 11, 2019 | 49.37 | 49.99 | 49.35 | 49.91 | 715,246 | +0.50(+1.01%) |
Dec 10, 2019 | 48.63 | 49.45 | 48.58 | 49.41 | 1,604,163 | +0.97(+2.00%) |
Dec 09, 2019 | 48.36 | 48.81 | 48.28 | 48.44 | 588,586 | -0.13(-0.27%) |
Dec 06, 2019 | 48.48 | 48.86 | 48.45 | 48.57 | 417,124 | +0.50(+1.04%) |
Dec 05, 2019 | 47.69 | 48.08 | 47.62 | 48.07 | 551,691 | +0.51(+1.07%) |
Dec 04, 2019 | 47.16 | 47.88 | 47.16 | 47.56 | 635,787 | +0.61(+1.29%) |
Dec 03, 2019 | 46.98 | 47.01 | 46.23 | 46.95 | 683,161 | -0.65(-1.37%) |