Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.92 | 41.74 | 40.46 | 41.27 | 335,777 | -1.33(-3.11%) |
Feb 27, 2020 | 43.39 | 44.30 | 42.57 | 42.59 | 353,944 | -1.82(-4.09%) |
Feb 26, 2020 | 45.31 | 45.76 | 44.40 | 44.41 | 624,527 | -0.62(-1.38%) |
Feb 25, 2020 | 47.33 | 47.35 | 44.85 | 45.03 | 2,384,809 | -2.12(-4.50%) |
Feb 24, 2020 | 47.33 | 47.57 | 46.93 | 47.16 | 381,827 | -1.72(-3.52%) |
Feb 21, 2020 | 49.18 | 49.25 | 48.56 | 48.88 | 1,919,071 | -0.60(-1.21%) |
Feb 20, 2020 | 49.11 | 49.77 | 49.11 | 49.47 | 125,243 | +0.20(+0.41%) |
Feb 19, 2020 | 48.97 | 49.40 | 48.91 | 49.27 | 83,748 | +0.47(+0.95%) |
Feb 18, 2020 | 49.20 | 49.41 | 48.45 | 48.81 | 182,914 | -0.64(-1.30%) |
Feb 14, 2020 | 49.55 | 49.62 | 49.24 | 49.45 | 201,329 | -0.15(-0.30%) |
Feb 13, 2020 | 49.33 | 49.66 | 49.27 | 49.60 | 207,034 | +0.02(+0.04%) |
Feb 12, 2020 | 49.83 | 50.16 | 49.52 | 49.58 | 114,578 | +0.08(+0.16%) |
Feb 11, 2020 | 49.33 | 49.75 | 49.33 | 49.50 | 131,493 | +0.36(+0.73%) |
Feb 10, 2020 | 49.01 | 49.15 | 48.83 | 49.14 | 119,203 | -0.06(-0.12%) |
Feb 07, 2020 | 49.18 | 49.32 | 48.92 | 49.20 | 221,724 | -0.24(-0.48%) |
Feb 06, 2020 | 49.97 | 50.13 | 49.44 | 49.44 | 107,987 | -0.27(-0.55%) |
Feb 05, 2020 | 49.18 | 49.80 | 49.18 | 49.71 | 142,880 | +1.19(+2.46%) |
Feb 04, 2020 | 48.51 | 48.90 | 48.51 | 48.52 | 1,904,098 | +0.73(+1.52%) |
Feb 03, 2020 | 47.64 | 48.26 | 47.64 | 47.79 | 270,057 | +0.46(+0.96%) |
Jan 31, 2020 | 48.00 | 48.00 | 47.14 | 47.33 | 180,707 | -1.04(-2.16%) |
Jan 30, 2020 | 47.53 | 48.40 | 47.22 | 48.38 | 408,100 | +0.52(+1.08%) |
Jan 29, 2020 | 48.38 | 48.55 | 47.78 | 47.86 | 414,682 | -0.39(-0.82%) |
Jan 28, 2020 | 48.05 | 48.59 | 47.93 | 48.25 | 76,527 | +0.54(+1.12%) |
Jan 27, 2020 | 47.47 | 48.08 | 47.47 | 47.72 | 233,820 | -0.89(-1.82%) |
Jan 24, 2020 | 49.59 | 49.59 | 48.28 | 48.60 | 977,139 | -0.96(-1.93%) |
Jan 23, 2020 | 49.41 | 49.69 | 48.92 | 49.56 | 158,888 | -0.08(-0.16%) |
Jan 22, 2020 | 49.64 | 49.73 | 49.47 | 49.64 | 120,478 | +0.06(+0.12%) |
Jan 21, 2020 | 49.79 | 50.04 | 49.54 | 49.58 | 72,463 | -0.48(-0.96%) |
Jan 17, 2020 | 50.21 | 50.25 | 49.90 | 50.06 | 110,178 | +0.18(+0.37%) |
Jan 16, 2020 | 49.76 | 49.93 | 49.53 | 49.88 | 244,029 | +0.21(+0.42%) |
Jan 15, 2020 | 50.11 | 50.11 | 49.47 | 49.67 | 177,223 | -0.89(-1.75%) |
Jan 14, 2020 | 50.57 | 50.93 | 50.38 | 50.55 | 152,507 | +0.08(+0.16%) |
Jan 13, 2020 | 50.40 | 50.47 | 50.01 | 50.47 | 108,948 | +0.29(+0.58%) |
Jan 10, 2020 | 50.78 | 50.78 | 50.10 | 50.18 | 75,427 | -0.51(-1.00%) |
Jan 09, 2020 | 50.83 | 50.91 | 50.57 | 50.69 | 153,724 | +0.24(+0.47%) |
Jan 08, 2020 | 50.16 | 50.71 | 50.16 | 50.46 | 254,686 | +0.29(+0.58%) |
Jan 07, 2020 | 50.34 | 50.45 | 50.04 | 50.17 | 573,290 | -0.31(-0.61%) |
Jan 06, 2020 | 50.26 | 50.51 | 50.14 | 50.47 | 177,165 | -0.33(-0.66%) |
Jan 03, 2020 | 50.74 | 51.02 | 50.47 | 50.81 | 134,106 | -0.66(-1.28%) |
Jan 02, 2020 | 51.29 | 51.49 | 51.00 | 51.47 | 121,883 | +0.36(+0.70%) |
Dec 31, 2019 | 50.94 | 51.18 | 50.91 | 51.11 | 87,732 | +0.04(+0.09%) |
Dec 30, 2019 | 51.40 | 51.48 | 50.96 | 51.06 | 211,579 | -0.08(-0.15%) |
Dec 27, 2019 | 51.44 | 51.47 | 51.11 | 51.14 | 35,321 | -0.19(-0.38%) |
Dec 26, 2019 | 51.11 | 51.38 | 51.09 | 51.33 | 53,193 | +0.29(+0.57%) |
Dec 24, 2019 | 50.99 | 51.07 | 50.90 | 51.04 | 29,282 | +0.09(+0.17%) |
Dec 23, 2019 | 51.14 | 51.14 | 50.86 | 50.96 | 173,776 | -0.01(-0.02%) |
Dec 20, 2019 | 51.18 | 51.39 | 50.88 | 50.97 | 212,878 | -0.03(-0.05%) |
Dec 19, 2019 | 51.18 | 51.29 | 50.92 | 50.99 | 81,141 | -0.17(-0.34%) |
Dec 18, 2019 | 51.45 | 51.47 | 51.15 | 51.16 | 167,352 | -0.20(-0.40%) |
Dec 17, 2019 | 51.04 | 51.51 | 50.99 | 51.37 | 172,212 | +0.41(+0.80%) |
Dec 16, 2019 | 51.29 | 51.45 | 50.96 | 50.96 | 227,192 | +0.17(+0.34%) |
Dec 13, 2019 | 51.16 | 51.51 | 50.59 | 50.78 | 123,892 | -0.47(-0.92%) |
Dec 12, 2019 | 49.87 | 51.39 | 49.84 | 51.25 | 343,597 | +1.44(+2.88%) |
Dec 11, 2019 | 50.05 | 50.24 | 49.79 | 49.82 | 294,192 | -0.22(-0.44%) |
Dec 10, 2019 | 49.83 | 50.20 | 49.72 | 50.04 | 68,906 | +0.07(+0.14%) |
Dec 09, 2019 | 49.92 | 50.12 | 49.83 | 49.96 | 73,340 | +0.02(+0.03%) |
Dec 06, 2019 | 49.96 | 50.12 | 49.89 | 49.95 | 226,427 | +0.71(+1.45%) |
Dec 05, 2019 | 49.22 | 49.33 | 49.02 | 49.23 | 277,213 | +0.30(+0.61%) |
Dec 04, 2019 | 48.63 | 49.15 | 48.48 | 48.94 | 209,724 | +0.52(+1.08%) |
Dec 03, 2019 | 48.48 | 48.48 | 48.01 | 48.41 | 335,457 | -0.75(-1.52%) |