Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.00 | 43.07 | 40.07 | 41.50 | 3,627,124 | -1.91(-4.40%) |
Feb 27, 2020 | 46.91 | 46.91 | 42.14 | 43.41 | 4,072,008 | -9.44(-17.87%) |
Feb 26, 2020 | 53.22 | 54.47 | 52.86 | 52.86 | 1,140,582 | +0.00(+0.00%) |
Feb 25, 2020 | 55.94 | 56.14 | 52.74 | 52.86 | 756,546 | -2.64(-4.75%) |
Feb 24, 2020 | 55.05 | 56.15 | 54.88 | 55.49 | 800,678 | -1.52(-2.67%) |
Feb 21, 2020 | 56.47 | 57.22 | 56.11 | 57.02 | 731,278 | +0.16(+0.27%) |
Feb 20, 2020 | 56.36 | 56.99 | 56.03 | 56.86 | 446,414 | +0.38(+0.67%) |
Feb 19, 2020 | 55.46 | 56.52 | 55.46 | 56.48 | 759,832 | +1.19(+2.16%) |
Feb 18, 2020 | 56.27 | 56.40 | 55.12 | 55.29 | 641,916 | -0.91(-1.62%) |
Feb 14, 2020 | 57.47 | 57.52 | 56.14 | 56.20 | 719,407 | -1.25(-2.18%) |
Feb 13, 2020 | 56.80 | 58.08 | 56.63 | 57.45 | 1,612,172 | +0.43(+0.75%) |
Feb 12, 2020 | 55.65 | 57.10 | 55.36 | 57.02 | 1,282,996 | +1.89(+3.42%) |
Feb 11, 2020 | 53.75 | 55.27 | 53.41 | 55.13 | 1,131,801 | +2.43(+4.62%) |
Feb 10, 2020 | 51.74 | 52.71 | 51.66 | 52.70 | 298,737 | +0.86(+1.66%) |
Feb 07, 2020 | 52.43 | 52.65 | 51.80 | 51.84 | 569,488 | -0.89(-1.69%) |
Feb 06, 2020 | 53.26 | 53.29 | 52.57 | 52.73 | 263,561 | -0.28(-0.53%) |
Feb 05, 2020 | 53.00 | 53.15 | 52.29 | 53.01 | 389,657 | +0.65(+1.25%) |
Feb 04, 2020 | 51.31 | 52.42 | 50.73 | 52.36 | 697,154 | +1.81(+3.58%) |
Feb 03, 2020 | 50.70 | 51.43 | 50.46 | 50.55 | 372,896 | +0.19(+0.37%) |
Jan 31, 2020 | 51.21 | 51.64 | 50.29 | 50.36 | 825,220 | -0.92(-1.79%) |
Jan 30, 2020 | 51.14 | 51.39 | 50.56 | 51.28 | 395,605 | -0.28(-0.55%) |
Jan 29, 2020 | 52.72 | 52.79 | 51.54 | 51.57 | 404,688 | -0.84(-1.60%) |
Jan 28, 2020 | 51.88 | 52.64 | 51.54 | 52.41 | 462,055 | +0.84(+1.63%) |
Jan 27, 2020 | 51.99 | 52.34 | 51.24 | 51.57 | 585,873 | -1.49(-2.80%) |
Jan 24, 2020 | 54.00 | 54.05 | 52.89 | 53.05 | 518,833 | -0.58(-1.07%) |
Jan 23, 2020 | 53.08 | 53.77 | 52.62 | 53.63 | 561,669 | +0.58(+1.09%) |
Jan 22, 2020 | 53.75 | 54.09 | 52.95 | 53.05 | 571,118 | -0.54(-1.00%) |
Jan 21, 2020 | 53.23 | 53.61 | 53.02 | 53.59 | 509,914 | +0.18(+0.33%) |
Jan 17, 2020 | 53.18 | 53.68 | 53.04 | 53.41 | 693,721 | +0.22(+0.42%) |
Jan 16, 2020 | 53.16 | 53.42 | 52.86 | 53.19 | 529,367 | +0.48(+0.91%) |
Jan 15, 2020 | 53.01 | 53.31 | 52.48 | 52.71 | 511,704 | -0.30(-0.57%) |
Jan 14, 2020 | 53.28 | 53.33 | 52.80 | 53.01 | 466,948 | -0.28(-0.53%) |
Jan 13, 2020 | 52.96 | 53.42 | 52.48 | 53.30 | 469,251 | +0.57(+1.07%) |
Jan 10, 2020 | 53.34 | 53.38 | 52.63 | 52.73 | 268,421 | -0.59(-1.10%) |
Jan 09, 2020 | 52.97 | 53.40 | 52.59 | 53.32 | 622,014 | +0.91(+1.73%) |
Jan 08, 2020 | 51.46 | 52.67 | 51.40 | 52.41 | 650,975 | +0.91(+1.76%) |
Jan 07, 2020 | 51.58 | 51.70 | 51.14 | 51.50 | 581,868 | +0.03(+0.06%) |
Jan 06, 2020 | 51.23 | 51.58 | 50.84 | 51.47 | 380,905 | -0.03(-0.06%) |
Jan 03, 2020 | 51.03 | 51.55 | 50.72 | 51.50 | 559,562 | -0.05(-0.09%) |
Jan 02, 2020 | 51.16 | 51.57 | 50.85 | 51.55 | 606,899 | +0.66(+1.31%) |
Dec 31, 2019 | 50.74 | 51.05 | 50.60 | 50.88 | 385,491 | +0.12(+0.23%) |
Dec 30, 2019 | 50.97 | 51.06 | 50.33 | 50.77 | 447,981 | -0.20(-0.38%) |
Dec 27, 2019 | 51.06 | 51.22 | 50.80 | 50.96 | 285,614 | +0.00(+0.00%) |
Dec 26, 2019 | 51.35 | 51.35 | 50.62 | 50.96 | 402,156 | -0.26(-0.51%) |
Dec 24, 2019 | 51.56 | 51.63 | 51.15 | 51.22 | 133,648 | -0.22(-0.44%) |
Dec 23, 2019 | 51.52 | 51.83 | 51.05 | 51.45 | 687,774 | +0.21(+0.42%) |
Dec 20, 2019 | 51.59 | 51.74 | 50.91 | 51.23 | 1,729,546 | +0.00(+0.01%) |
Dec 19, 2019 | 51.05 | 51.42 | 50.78 | 51.23 | 720,001 | +0.19(+0.37%) |
Dec 18, 2019 | 51.38 | 51.45 | 50.87 | 51.04 | 784,318 | -0.36(-0.70%) |
Dec 17, 2019 | 51.46 | 51.67 | 51.29 | 51.40 | 586,147 | -0.08(-0.15%) |
Dec 16, 2019 | 52.21 | 52.34 | 51.37 | 51.48 | 552,702 | -0.48(-0.92%) |
Dec 13, 2019 | 51.95 | 52.57 | 51.70 | 51.96 | 696,382 | -0.01(-0.02%) |
Dec 12, 2019 | 51.24 | 52.06 | 51.14 | 51.97 | 571,292 | +0.66(+1.30%) |
Dec 11, 2019 | 51.44 | 51.71 | 51.11 | 51.30 | 771,185 | +0.17(+0.32%) |
Dec 10, 2019 | 51.87 | 51.89 | 51.06 | 51.14 | 521,477 | -0.83(-1.60%) |
Dec 09, 2019 | 52.23 | 52.23 | 51.82 | 51.97 | 283,999 | -0.32(-0.62%) |
Dec 06, 2019 | 52.06 | 52.38 | 51.98 | 52.29 | 413,736 | +0.73(+1.42%) |
Dec 05, 2019 | 51.47 | 51.68 | 51.20 | 51.56 | 549,620 | +0.25(+0.50%) |
Dec 04, 2019 | 51.30 | 52.28 | 51.24 | 51.30 | 559,089 | +0.39(+0.77%) |
Dec 03, 2019 | 50.99 | 51.34 | 50.39 | 50.91 | 571,479 | -0.50(-0.97%) |