Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.10 | 47.18 | 46.04 | 47.16 | 3,170,960 | -0.72(-1.50%) |
Feb 27, 2020 | 49.04 | 49.13 | 47.85 | 47.87 | 2,212,265 | -1.19(-2.42%) |
Feb 26, 2020 | 49.47 | 49.80 | 49.05 | 49.06 | 1,416,965 | -0.59(-1.18%) |
Feb 25, 2020 | 50.30 | 50.44 | 49.56 | 49.65 | 1,010,658 | -0.87(-1.73%) |
Feb 24, 2020 | 50.26 | 50.93 | 50.25 | 50.52 | 923,345 | -1.68(-3.22%) |
Feb 21, 2020 | 52.11 | 52.37 | 52.11 | 52.20 | 590,688 | +0.06(+0.12%) |
Feb 20, 2020 | 51.95 | 52.16 | 51.83 | 52.14 | 669,074 | +0.12(+0.22%) |
Feb 19, 2020 | 52.15 | 52.33 | 52.03 | 52.03 | 883,285 | -0.53(-1.01%) |
Feb 18, 2020 | 52.52 | 52.66 | 52.48 | 52.55 | 725,140 | +0.16(+0.30%) |
Feb 14, 2020 | 52.37 | 52.47 | 52.25 | 52.40 | 1,087,903 | -0.13(-0.25%) |
Feb 13, 2020 | 52.18 | 52.62 | 52.14 | 52.53 | 942,441 | -0.09(-0.16%) |
Feb 12, 2020 | 52.55 | 52.73 | 52.38 | 52.62 | 1,146,491 | -0.20(-0.38%) |
Feb 11, 2020 | 52.73 | 52.91 | 52.70 | 52.82 | 884,776 | +0.17(+0.33%) |
Feb 10, 2020 | 52.51 | 52.64 | 52.45 | 52.64 | 457,532 | +0.02(+0.03%) |
Feb 07, 2020 | 52.69 | 52.75 | 52.52 | 52.62 | 583,879 | -0.28(-0.52%) |
Feb 06, 2020 | 52.89 | 52.91 | 52.70 | 52.90 | 807,824 | +0.62(+1.20%) |
Feb 05, 2020 | 52.12 | 52.41 | 52.01 | 52.28 | 892,924 | +0.45(+0.87%) |
Feb 04, 2020 | 52.05 | 52.17 | 51.77 | 51.83 | 838,748 | -0.12(-0.23%) |
Feb 03, 2020 | 52.04 | 52.22 | 51.78 | 51.95 | 1,323,419 | +0.08(+0.15%) |
Jan 31, 2020 | 52.02 | 52.21 | 51.72 | 51.87 | 1,097,007 | -0.07(-0.13%) |
Jan 30, 2020 | 51.33 | 51.98 | 51.24 | 51.94 | 1,311,483 | +1.87(+3.73%) |
Jan 29, 2020 | 50.12 | 50.52 | 49.99 | 50.07 | 1,519,116 | -1.09(-2.14%) |
Jan 28, 2020 | 50.97 | 51.25 | 50.87 | 51.17 | 2,127,755 | +0.54(+1.06%) |
Jan 27, 2020 | 50.15 | 50.81 | 50.12 | 50.63 | 4,140,088 | -0.76(-1.49%) |
Jan 24, 2020 | 50.49 | 51.41 | 50.46 | 51.39 | 2,751,160 | +1.31(+2.62%) |
Jan 23, 2020 | 49.82 | 50.17 | 49.65 | 50.08 | 2,379,563 | +0.00(+0.00%) |
Jan 22, 2020 | 50.04 | 50.26 | 49.99 | 50.08 | 1,903,205 | -0.13(-0.26%) |
Jan 21, 2020 | 50.01 | 50.21 | 49.82 | 50.21 | 1,144,256 | +0.45(+0.91%) |
Jan 17, 2020 | 49.80 | 49.86 | 49.59 | 49.76 | 980,968 | +0.34(+0.68%) |
Jan 16, 2020 | 49.17 | 49.47 | 49.11 | 49.42 | 1,033,739 | +0.13(+0.26%) |
Jan 15, 2020 | 49.32 | 49.37 | 49.20 | 49.29 | 745,320 | +0.41(+0.83%) |
Jan 14, 2020 | 48.90 | 49.02 | 48.75 | 48.88 | 1,162,105 | -0.15(-0.30%) |
Jan 13, 2020 | 48.81 | 49.11 | 48.71 | 49.03 | 1,257,392 | +0.23(+0.46%) |
Jan 10, 2020 | 48.68 | 49.06 | 48.66 | 48.81 | 1,546,526 | +0.03(+0.07%) |
Jan 09, 2020 | 48.55 | 48.78 | 48.48 | 48.77 | 954,820 | +0.31(+0.64%) |
Jan 08, 2020 | 48.09 | 48.56 | 48.09 | 48.46 | 1,593,762 | -0.21(-0.43%) |
Jan 07, 2020 | 48.80 | 48.95 | 48.60 | 48.67 | 1,455,045 | -0.80(-1.61%) |
Jan 06, 2020 | 49.23 | 49.54 | 49.23 | 49.47 | 755,652 | +0.05(+0.11%) |
Jan 03, 2020 | 49.12 | 49.63 | 49.11 | 49.41 | 718,009 | -0.07(-0.14%) |
Jan 02, 2020 | 49.58 | 49.74 | 49.36 | 49.48 | 850,467 | -0.13(-0.26%) |
Dec 31, 2019 | 49.72 | 49.76 | 49.32 | 49.61 | 745,665 | -0.11(-0.23%) |
Dec 30, 2019 | 50.32 | 50.32 | 49.55 | 49.73 | 811,380 | -0.34(-0.68%) |
Dec 27, 2019 | 50.21 | 50.21 | 49.98 | 50.06 | 812,960 | +0.77(+1.57%) |
Dec 26, 2019 | 49.46 | 49.46 | 49.18 | 49.29 | 463,412 | +0.10(+0.19%) |
Dec 24, 2019 | 49.22 | 49.37 | 49.20 | 49.20 | 430,390 | -0.14(-0.28%) |
Dec 23, 2019 | 49.77 | 49.80 | 49.30 | 49.34 | 1,116,265 | +0.09(+0.18%) |
Dec 20, 2019 | 49.40 | 49.52 | 49.21 | 49.25 | 1,383,588 | +0.15(+0.30%) |
Dec 19, 2019 | 48.86 | 49.17 | 48.76 | 49.10 | 1,620,459 | +0.59(+1.22%) |
Dec 18, 2019 | 48.95 | 49.01 | 48.39 | 48.51 | 3,365,848 | -0.33(-0.68%) |
Dec 17, 2019 | 49.43 | 49.56 | 48.79 | 48.84 | 4,963,656 | -4.89(-9.09%) |
Dec 16, 2019 | 53.63 | 53.87 | 53.49 | 53.73 | 1,060,629 | +0.84(+1.59%) |
Dec 13, 2019 | 52.68 | 52.90 | 52.55 | 52.88 | 1,221,918 | +1.26(+2.44%) |
Dec 12, 2019 | 51.88 | 51.96 | 51.46 | 51.63 | 1,095,324 | -0.12(-0.23%) |
Dec 11, 2019 | 51.86 | 51.99 | 51.67 | 51.75 | 980,151 | -0.29(-0.55%) |
Dec 10, 2019 | 52.16 | 52.31 | 51.97 | 52.03 | 527,443 | -0.23(-0.43%) |
Dec 09, 2019 | 52.20 | 52.32 | 52.03 | 52.26 | 601,393 | +0.36(+0.69%) |
Dec 06, 2019 | 51.87 | 52.06 | 51.70 | 51.90 | 880,371 | +0.39(+0.76%) |
Dec 05, 2019 | 51.50 | 51.54 | 51.27 | 51.51 | 781,823 | -0.14(-0.27%) |
Dec 04, 2019 | 51.53 | 51.70 | 51.45 | 51.65 | 731,365 | +0.29(+0.56%) |
Dec 03, 2019 | 51.20 | 51.39 | 51.15 | 51.37 | 938,640 | -0.08(-0.15%) |