Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.96 | 45.32 | 43.15 | 44.58 | 2,159,564 | -1.41(-3.08%) |
Feb 27, 2020 | 48.98 | 48.98 | 45.97 | 45.99 | 2,896,246 | -1.52(-3.21%) |
Feb 26, 2020 | 47.74 | 48.63 | 47.41 | 47.52 | 2,082,179 | -0.01(-0.02%) |
Feb 25, 2020 | 49.96 | 50.11 | 47.46 | 47.53 | 928,675 | -2.31(-4.63%) |
Feb 24, 2020 | 49.18 | 50.12 | 49.12 | 49.84 | 621,688 | -0.54(-1.07%) |
Feb 21, 2020 | 50.49 | 50.66 | 49.94 | 50.38 | 605,765 | -0.23(-0.45%) |
Feb 20, 2020 | 49.79 | 50.84 | 49.53 | 50.60 | 483,573 | +0.90(+1.82%) |
Feb 19, 2020 | 49.55 | 50.28 | 49.48 | 49.70 | 601,045 | +0.13(+0.26%) |
Feb 18, 2020 | 49.36 | 49.81 | 49.18 | 49.57 | 445,248 | +0.26(+0.52%) |
Feb 14, 2020 | 48.54 | 49.32 | 48.10 | 49.31 | 699,703 | +1.02(+2.12%) |
Feb 13, 2020 | 47.93 | 48.46 | 47.61 | 48.29 | 869,973 | +0.17(+0.35%) |
Feb 12, 2020 | 48.28 | 48.28 | 47.86 | 48.13 | 1,051,530 | -0.03(-0.06%) |
Feb 11, 2020 | 48.10 | 48.36 | 47.97 | 48.16 | 765,989 | +0.24(+0.49%) |
Feb 10, 2020 | 47.50 | 48.06 | 47.21 | 47.92 | 901,892 | +0.38(+0.81%) |
Feb 07, 2020 | 47.19 | 47.58 | 46.76 | 47.54 | 574,316 | +0.26(+0.54%) |
Feb 06, 2020 | 47.06 | 47.46 | 47.06 | 47.28 | 825,735 | +0.36(+0.77%) |
Feb 05, 2020 | 47.16 | 47.16 | 46.78 | 46.92 | 372,441 | +0.19(+0.40%) |
Feb 04, 2020 | 46.73 | 47.09 | 46.32 | 46.73 | 617,935 | +0.54(+1.17%) |
Feb 03, 2020 | 45.93 | 46.44 | 45.83 | 46.19 | 524,595 | +0.50(+1.10%) |
Jan 31, 2020 | 46.37 | 46.51 | 45.34 | 45.69 | 847,277 | -0.80(-1.71%) |
Jan 30, 2020 | 45.75 | 46.51 | 45.75 | 46.48 | 444,745 | +0.46(+1.00%) |
Jan 29, 2020 | 45.70 | 46.27 | 45.58 | 46.02 | 407,336 | +0.38(+0.84%) |
Jan 28, 2020 | 45.26 | 45.90 | 45.08 | 45.64 | 425,579 | +0.62(+1.37%) |
Jan 27, 2020 | 43.91 | 45.24 | 43.87 | 45.02 | 655,624 | +0.41(+0.93%) |
Jan 24, 2020 | 44.71 | 44.99 | 44.15 | 44.61 | 608,207 | +0.02(+0.04%) |
Jan 23, 2020 | 44.57 | 44.68 | 43.79 | 44.59 | 1,228,380 | +0.40(+0.91%) |
Jan 22, 2020 | 44.68 | 44.83 | 44.03 | 44.19 | 593,429 | -0.39(-0.88%) |
Jan 21, 2020 | 44.54 | 44.69 | 44.29 | 44.58 | 687,513 | -0.01(-0.02%) |
Jan 17, 2020 | 44.50 | 44.74 | 44.18 | 44.59 | 1,020,294 | +0.23(+0.51%) |
Jan 16, 2020 | 44.29 | 44.64 | 43.95 | 44.36 | 931,245 | +0.30(+0.69%) |
Jan 15, 2020 | 45.04 | 45.07 | 43.78 | 44.06 | 1,410,074 | -1.17(-2.59%) |
Jan 14, 2020 | 45.03 | 45.31 | 44.98 | 45.23 | 492,908 | +0.05(+0.11%) |
Jan 13, 2020 | 44.79 | 45.20 | 44.71 | 45.18 | 447,111 | +0.46(+1.03%) |
Jan 10, 2020 | 44.22 | 44.75 | 44.16 | 44.72 | 822,444 | +0.62(+1.40%) |
Jan 09, 2020 | 43.48 | 44.29 | 43.31 | 44.10 | 1,119,919 | +1.04(+2.42%) |
Jan 08, 2020 | 42.82 | 43.20 | 42.65 | 43.06 | 286,495 | +0.23(+0.55%) |
Jan 07, 2020 | 42.86 | 43.08 | 42.70 | 42.82 | 1,130,420 | -0.03(-0.07%) |
Jan 06, 2020 | 42.47 | 42.97 | 42.25 | 42.85 | 1,062,445 | +0.10(+0.23%) |
Jan 03, 2020 | 42.46 | 43.05 | 42.38 | 42.75 | 348,283 | -0.19(-0.43%) |
Jan 02, 2020 | 42.98 | 43.13 | 42.61 | 42.94 | 499,907 | +0.21(+0.48%) |
Dec 31, 2019 | 42.29 | 42.78 | 42.29 | 42.73 | 469,799 | +0.36(+0.85%) |
Dec 30, 2019 | 42.22 | 42.53 | 42.05 | 42.37 | 430,952 | +0.00(+0.00%) |
Dec 27, 2019 | 42.51 | 42.59 | 42.28 | 42.37 | 693,396 | +0.02(+0.05%) |
Dec 26, 2019 | 42.34 | 42.61 | 42.16 | 42.35 | 687,352 | +0.10(+0.23%) |
Dec 24, 2019 | 41.92 | 42.36 | 41.76 | 42.25 | 807,548 | +0.30(+0.72%) |
Dec 23, 2019 | 41.76 | 42.44 | 41.43 | 41.95 | 634,841 | +0.18(+0.42%) |
Dec 20, 2019 | 41.98 | 41.98 | 41.57 | 41.77 | 2,008,794 | +0.19(+0.45%) |
Dec 19, 2019 | 41.23 | 41.63 | 40.92 | 41.59 | 388,088 | +0.22(+0.52%) |
Dec 18, 2019 | 41.44 | 41.46 | 40.88 | 41.37 | 394,975 | +0.02(+0.05%) |
Dec 17, 2019 | 41.53 | 41.53 | 40.97 | 41.35 | 972,854 | -0.14(-0.33%) |
Dec 16, 2019 | 40.74 | 41.60 | 40.60 | 41.49 | 675,534 | +0.84(+2.07%) |
Dec 13, 2019 | 40.55 | 40.83 | 40.36 | 40.65 | 346,954 | -0.01(-0.02%) |
Dec 12, 2019 | 40.37 | 40.89 | 40.21 | 40.66 | 374,896 | +0.34(+0.85%) |
Dec 11, 2019 | 40.30 | 40.34 | 39.91 | 40.32 | 406,180 | +0.06(+0.15%) |
Dec 10, 2019 | 40.70 | 40.93 | 40.10 | 40.26 | 370,652 | -0.51(-1.25%) |
Dec 09, 2019 | 41.04 | 41.04 | 40.66 | 40.77 | 857,509 | -0.22(-0.55%) |
Dec 06, 2019 | 40.69 | 41.09 | 40.69 | 40.99 | 391,959 | +0.35(+0.87%) |
Dec 05, 2019 | 40.56 | 40.81 | 40.43 | 40.64 | 364,273 | +0.20(+0.48%) |
Dec 04, 2019 | 40.20 | 40.60 | 40.12 | 40.45 | 1,037,704 | +0.45(+1.12%) |
Dec 03, 2019 | 39.81 | 40.18 | 39.68 | 40.00 | 333,024 | -0.23(-0.58%) |