Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.69 | 46.78 | 45.65 | 46.75 | 3,198,434 | -0.71(-1.50%) |
Feb 27, 2020 | 48.62 | 48.71 | 47.44 | 47.46 | 2,231,433 | -1.18(-2.42%) |
Feb 26, 2020 | 49.04 | 49.37 | 48.62 | 48.64 | 1,429,242 | -0.58(-1.18%) |
Feb 25, 2020 | 49.86 | 50.01 | 49.14 | 49.22 | 1,019,415 | -0.87(-1.73%) |
Feb 24, 2020 | 49.83 | 50.50 | 49.82 | 50.09 | 931,345 | -1.66(-3.22%) |
Feb 21, 2020 | 51.66 | 51.92 | 51.66 | 51.75 | 595,805 | +0.06(+0.12%) |
Feb 20, 2020 | 51.50 | 51.71 | 51.38 | 51.69 | 674,871 | +0.11(+0.22%) |
Feb 19, 2020 | 51.70 | 51.88 | 51.58 | 51.58 | 890,938 | -0.52(-1.01%) |
Feb 18, 2020 | 52.07 | 52.21 | 52.03 | 52.10 | 731,423 | +0.15(+0.30%) |
Feb 14, 2020 | 51.92 | 52.02 | 51.80 | 51.95 | 1,097,330 | -0.13(-0.25%) |
Feb 13, 2020 | 51.73 | 52.16 | 51.69 | 52.08 | 950,606 | -0.09(-0.16%) |
Feb 12, 2020 | 52.10 | 52.28 | 51.93 | 52.16 | 1,156,424 | -0.20(-0.38%) |
Feb 11, 2020 | 52.28 | 52.46 | 52.25 | 52.36 | 892,442 | +0.17(+0.33%) |
Feb 10, 2020 | 52.06 | 52.19 | 52.00 | 52.19 | 461,496 | +0.02(+0.03%) |
Feb 07, 2020 | 52.24 | 52.29 | 52.07 | 52.17 | 588,938 | -0.28(-0.52%) |
Feb 06, 2020 | 52.44 | 52.46 | 52.25 | 52.45 | 814,824 | +0.62(+1.20%) |
Feb 05, 2020 | 51.67 | 51.96 | 51.56 | 51.83 | 900,661 | +0.45(+0.87%) |
Feb 04, 2020 | 51.60 | 51.72 | 51.33 | 51.38 | 846,015 | -0.12(-0.23%) |
Feb 03, 2020 | 51.60 | 51.77 | 51.34 | 51.50 | 1,334,886 | +0.08(+0.15%) |
Jan 31, 2020 | 51.57 | 51.76 | 51.27 | 51.42 | 1,106,512 | -0.07(-0.13%) |
Jan 30, 2020 | 50.89 | 51.53 | 50.80 | 51.49 | 1,322,846 | +1.85(+3.73%) |
Jan 29, 2020 | 49.69 | 50.08 | 49.57 | 49.64 | 1,532,278 | -1.08(-2.14%) |
Jan 28, 2020 | 50.53 | 50.81 | 50.43 | 50.73 | 2,146,190 | +0.53(+1.06%) |
Jan 27, 2020 | 49.72 | 50.37 | 49.69 | 50.19 | 4,175,959 | -0.76(-1.49%) |
Jan 24, 2020 | 50.06 | 50.97 | 50.03 | 50.95 | 2,774,997 | +1.30(+2.62%) |
Jan 23, 2020 | 49.39 | 49.74 | 49.22 | 49.65 | 2,400,180 | +0.00(+0.00%) |
Jan 22, 2020 | 49.61 | 49.82 | 49.57 | 49.65 | 1,919,695 | -0.13(-0.26%) |
Jan 21, 2020 | 49.58 | 49.78 | 49.39 | 49.78 | 1,154,171 | +0.45(+0.91%) |
Jan 17, 2020 | 49.38 | 49.43 | 49.16 | 49.33 | 989,468 | +0.34(+0.68%) |
Jan 16, 2020 | 48.75 | 49.05 | 48.69 | 49.00 | 1,042,695 | +0.13(+0.26%) |
Jan 15, 2020 | 48.89 | 48.95 | 48.78 | 48.87 | 751,778 | +0.40(+0.83%) |
Jan 14, 2020 | 48.48 | 48.60 | 48.34 | 48.46 | 1,172,174 | -0.15(-0.30%) |
Jan 13, 2020 | 48.39 | 48.69 | 48.30 | 48.61 | 1,268,287 | +0.22(+0.46%) |
Jan 10, 2020 | 48.26 | 48.64 | 48.24 | 48.39 | 1,559,926 | +0.03(+0.07%) |
Jan 09, 2020 | 48.14 | 48.36 | 48.06 | 48.35 | 963,093 | +0.31(+0.64%) |
Jan 08, 2020 | 47.67 | 48.15 | 47.67 | 48.04 | 1,607,571 | -0.21(-0.43%) |
Jan 07, 2020 | 48.38 | 48.53 | 48.18 | 48.25 | 1,467,652 | -0.79(-1.61%) |
Jan 06, 2020 | 48.81 | 49.12 | 48.81 | 49.04 | 762,199 | +0.05(+0.11%) |
Jan 03, 2020 | 48.70 | 49.21 | 48.69 | 48.99 | 724,230 | -0.07(-0.14%) |
Jan 02, 2020 | 49.15 | 49.31 | 48.94 | 49.06 | 857,836 | -0.13(-0.26%) |
Dec 31, 2019 | 49.29 | 49.33 | 48.90 | 49.19 | 752,126 | -0.11(-0.23%) |
Dec 30, 2019 | 49.88 | 49.88 | 49.13 | 49.30 | 818,411 | -0.34(-0.68%) |
Dec 27, 2019 | 49.78 | 49.78 | 49.55 | 49.63 | 820,004 | +0.77(+1.57%) |
Dec 26, 2019 | 49.03 | 49.03 | 48.76 | 48.87 | 467,428 | +0.09(+0.19%) |
Dec 24, 2019 | 48.80 | 48.95 | 48.77 | 48.77 | 434,120 | -0.14(-0.28%) |
Dec 23, 2019 | 49.34 | 49.37 | 48.88 | 48.91 | 1,125,937 | +0.09(+0.18%) |
Dec 20, 2019 | 48.97 | 49.09 | 48.79 | 48.83 | 1,395,576 | +0.15(+0.30%) |
Dec 19, 2019 | 48.44 | 48.75 | 48.34 | 48.68 | 1,634,499 | +0.59(+1.22%) |
Dec 18, 2019 | 48.53 | 48.58 | 47.97 | 48.09 | 3,395,011 | -0.33(-0.68%) |
Dec 17, 2019 | 49.01 | 49.14 | 48.37 | 48.42 | 5,006,663 | -4.84(-9.09%) |
Dec 16, 2019 | 53.17 | 53.40 | 53.03 | 53.27 | 1,069,819 | +0.83(+1.59%) |
Dec 13, 2019 | 52.22 | 52.45 | 52.09 | 52.43 | 1,232,505 | +1.25(+2.44%) |
Dec 12, 2019 | 51.43 | 51.52 | 51.02 | 51.18 | 1,104,815 | -0.12(-0.23%) |
Dec 11, 2019 | 51.42 | 51.54 | 51.22 | 51.30 | 988,644 | -0.28(-0.55%) |
Dec 10, 2019 | 51.72 | 51.86 | 51.53 | 51.59 | 532,013 | -0.22(-0.43%) |
Dec 09, 2019 | 51.75 | 51.87 | 51.58 | 51.81 | 606,604 | +0.35(+0.69%) |
Dec 06, 2019 | 51.42 | 51.61 | 51.25 | 51.46 | 887,999 | +0.39(+0.76%) |
Dec 05, 2019 | 51.05 | 51.10 | 50.83 | 51.07 | 788,597 | -0.14(-0.27%) |
Dec 04, 2019 | 51.09 | 51.26 | 51.01 | 51.21 | 737,701 | +0.28(+0.56%) |
Dec 03, 2019 | 50.76 | 50.95 | 50.71 | 50.92 | 946,773 | -0.08(-0.15%) |