Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.53 | 40.02 | 38.49 | 39.76 | 1,916,360 | -0.15(-0.37%) |
Feb 27, 2020 | 41.17 | 41.68 | 39.90 | 39.91 | 1,847,856 | -2.09(-4.97%) |
Feb 26, 2020 | 43.27 | 44.01 | 41.99 | 41.99 | 1,111,229 | -0.91(-2.11%) |
Feb 25, 2020 | 44.64 | 44.73 | 42.70 | 42.90 | 1,194,007 | -1.62(-3.63%) |
Feb 24, 2020 | 44.30 | 44.81 | 44.00 | 44.52 | 1,743,729 | -1.53(-3.32%) |
Feb 21, 2020 | 46.90 | 46.90 | 45.93 | 46.05 | 405,723 | -1.07(-2.28%) |
Feb 20, 2020 | 47.23 | 47.84 | 46.79 | 47.12 | 1,175,505 | -0.22(-0.47%) |
Feb 19, 2020 | 46.57 | 47.59 | 46.51 | 47.34 | 940,269 | +1.01(+2.19%) |
Feb 18, 2020 | 47.26 | 47.31 | 46.14 | 46.33 | 1,068,749 | -1.31(-2.74%) |
Feb 14, 2020 | 48.04 | 48.34 | 47.48 | 47.64 | 856,287 | -0.42(-0.87%) |
Feb 13, 2020 | 48.08 | 48.74 | 47.99 | 48.06 | 2,186,712 | -0.47(-0.96%) |
Feb 12, 2020 | 48.45 | 49.05 | 47.56 | 48.52 | 2,067,734 | +0.37(+0.77%) |
Feb 11, 2020 | 46.51 | 49.58 | 46.48 | 48.15 | 3,691,792 | +1.52(+3.26%) |
Feb 10, 2020 | 46.12 | 46.67 | 46.12 | 46.63 | 982,932 | +0.32(+0.69%) |
Feb 07, 2020 | 46.63 | 46.74 | 45.96 | 46.31 | 851,875 | -0.61(-1.31%) |
Feb 06, 2020 | 48.00 | 48.00 | 46.89 | 46.92 | 1,061,722 | -0.80(-1.67%) |
Feb 05, 2020 | 47.76 | 47.93 | 47.46 | 47.72 | 760,373 | +0.48(+1.01%) |
Feb 04, 2020 | 47.17 | 47.72 | 46.96 | 47.25 | 640,784 | +1.04(+2.26%) |
Feb 03, 2020 | 46.46 | 47.22 | 46.17 | 46.20 | 1,155,964 | +0.14(+0.30%) |
Jan 31, 2020 | 47.31 | 47.34 | 45.88 | 46.07 | 895,074 | -1.36(-2.88%) |
Jan 30, 2020 | 47.18 | 47.49 | 46.70 | 47.43 | 865,958 | -0.14(-0.29%) |
Jan 29, 2020 | 48.10 | 48.33 | 47.53 | 47.57 | 536,980 | -0.30(-0.63%) |
Jan 28, 2020 | 47.61 | 48.04 | 47.27 | 47.87 | 814,827 | +0.51(+1.07%) |
Jan 27, 2020 | 47.95 | 48.00 | 47.33 | 47.36 | 581,298 | -1.66(-3.38%) |
Jan 24, 2020 | 50.34 | 50.43 | 48.68 | 49.02 | 777,790 | -1.07(-2.14%) |
Jan 23, 2020 | 50.19 | 50.22 | 49.48 | 50.09 | 1,127,386 | -0.49(-0.96%) |
Jan 22, 2020 | 51.36 | 51.38 | 50.58 | 50.58 | 481,187 | -0.46(-0.90%) |
Jan 21, 2020 | 51.15 | 51.30 | 50.74 | 51.04 | 1,087,636 | -0.33(-0.64%) |
Jan 17, 2020 | 51.57 | 51.87 | 51.27 | 51.37 | 480,629 | -0.10(-0.19%) |
Jan 16, 2020 | 51.24 | 51.48 | 50.91 | 51.47 | 467,633 | +0.65(+1.29%) |
Jan 15, 2020 | 51.25 | 51.52 | 50.67 | 50.81 | 623,632 | -0.50(-0.97%) |
Jan 14, 2020 | 50.73 | 51.94 | 50.73 | 51.31 | 1,945,582 | +0.60(+1.19%) |
Jan 13, 2020 | 50.33 | 50.75 | 49.85 | 50.71 | 1,235,511 | +0.55(+1.09%) |
Jan 10, 2020 | 51.14 | 51.17 | 50.02 | 50.16 | 882,145 | -0.98(-1.92%) |
Jan 09, 2020 | 51.51 | 51.51 | 50.87 | 51.14 | 748,647 | -0.08(-0.15%) |
Jan 08, 2020 | 51.55 | 51.60 | 51.04 | 51.22 | 1,044,254 | -0.16(-0.30%) |
Jan 07, 2020 | 51.48 | 51.85 | 51.24 | 51.38 | 934,153 | -0.37(-0.72%) |
Jan 06, 2020 | 51.95 | 51.95 | 51.49 | 51.75 | 253,205 | -0.56(-1.06%) |
Jan 03, 2020 | 52.01 | 52.38 | 51.85 | 52.30 | 813,293 | -0.52(-0.98%) |
Jan 02, 2020 | 52.88 | 52.99 | 52.16 | 52.82 | 803,702 | +0.32(+0.61%) |
Dec 31, 2019 | 52.43 | 52.83 | 52.33 | 52.50 | 482,271 | +0.08(+0.15%) |
Dec 30, 2019 | 52.41 | 52.71 | 52.16 | 52.42 | 519,070 | +0.08(+0.15%) |
Dec 27, 2019 | 52.73 | 52.84 | 52.23 | 52.34 | 313,065 | -0.17(-0.32%) |
Dec 26, 2019 | 52.34 | 52.54 | 52.04 | 52.51 | 209,149 | +0.28(+0.54%) |
Dec 24, 2019 | 52.34 | 52.34 | 52.03 | 52.23 | 154,326 | -0.15(-0.28%) |
Dec 23, 2019 | 52.45 | 52.51 | 51.79 | 52.37 | 445,535 | +0.28(+0.54%) |
Dec 20, 2019 | 52.35 | 52.46 | 51.95 | 52.09 | 786,409 | -0.14(-0.26%) |
Dec 19, 2019 | 52.47 | 52.67 | 52.18 | 52.23 | 552,284 | -0.45(-0.85%) |
Dec 18, 2019 | 51.95 | 52.76 | 51.33 | 52.67 | 811,791 | +0.89(+1.71%) |
Dec 17, 2019 | 51.65 | 51.90 | 51.27 | 51.79 | 702,167 | +0.42(+0.82%) |
Dec 16, 2019 | 50.98 | 51.62 | 50.98 | 51.37 | 613,246 | +0.71(+1.40%) |
Dec 13, 2019 | 51.03 | 51.57 | 50.57 | 50.66 | 405,928 | -0.48(-0.93%) |
Dec 12, 2019 | 50.73 | 51.58 | 50.56 | 51.13 | 792,909 | +0.41(+0.81%) |
Dec 11, 2019 | 50.00 | 50.74 | 49.99 | 50.73 | 1,586,998 | +0.79(+1.58%) |
Dec 10, 2019 | 49.82 | 50.58 | 49.70 | 49.94 | 1,057,340 | -0.12(-0.23%) |
Dec 09, 2019 | 50.31 | 50.39 | 49.97 | 50.05 | 731,941 | -0.28(-0.56%) |
Dec 06, 2019 | 50.24 | 50.73 | 50.13 | 50.34 | 755,113 | +0.67(+1.35%) |
Dec 05, 2019 | 49.51 | 49.85 | 49.42 | 49.66 | 421,400 | +0.40(+0.81%) |
Dec 04, 2019 | 49.09 | 49.97 | 49.09 | 49.26 | 535,725 | +0.57(+1.16%) |
Dec 03, 2019 | 48.94 | 49.15 | 48.68 | 48.70 | 564,327 | -1.08(-2.17%) |