Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.29 | 44.67 | 42.87 | 44.26 | 1,228,372 | -1.09(-2.40%) |
Feb 27, 2020 | 47.36 | 47.38 | 45.35 | 45.35 | 329,364 | -2.62(-5.46%) |
Feb 26, 2020 | 48.46 | 48.90 | 47.95 | 47.96 | 250,378 | -0.45(-0.93%) |
Feb 25, 2020 | 50.02 | 50.02 | 48.37 | 48.42 | 257,635 | -1.50(-3.00%) |
Feb 24, 2020 | 50.04 | 50.33 | 49.70 | 49.91 | 155,026 | -0.70(-1.38%) |
Feb 21, 2020 | 50.43 | 50.65 | 50.33 | 50.61 | 105,880 | +0.20(+0.40%) |
Feb 20, 2020 | 49.75 | 50.42 | 49.75 | 50.41 | 205,518 | +0.72(+1.45%) |
Feb 19, 2020 | 50.46 | 50.46 | 49.69 | 49.69 | 239,584 | -0.76(-1.50%) |
Feb 18, 2020 | 50.45 | 50.55 | 50.11 | 50.44 | 116,808 | -0.01(-0.02%) |
Feb 14, 2020 | 50.02 | 50.45 | 50.02 | 50.45 | 155,773 | +0.57(+1.13%) |
Feb 13, 2020 | 49.42 | 49.97 | 49.42 | 49.89 | 119,242 | +0.35(+0.70%) |
Feb 12, 2020 | 49.45 | 49.76 | 49.23 | 49.54 | 87,469 | +0.17(+0.35%) |
Feb 11, 2020 | 49.44 | 49.58 | 49.23 | 49.36 | 174,971 | +0.01(+0.02%) |
Feb 10, 2020 | 49.07 | 49.36 | 48.99 | 49.36 | 128,954 | +0.57(+1.16%) |
Feb 07, 2020 | 48.91 | 49.01 | 48.70 | 48.79 | 203,023 | -0.06(-0.12%) |
Feb 06, 2020 | 48.78 | 49.01 | 48.75 | 48.85 | 355,393 | +0.17(+0.34%) |
Feb 05, 2020 | 48.84 | 48.88 | 48.59 | 48.69 | 503,172 | -0.01(-0.02%) |
Feb 04, 2020 | 48.35 | 48.86 | 48.23 | 48.69 | 168,124 | +0.50(+1.03%) |
Feb 03, 2020 | 48.16 | 48.55 | 48.10 | 48.20 | 142,020 | +0.18(+0.38%) |
Jan 31, 2020 | 48.61 | 48.64 | 47.92 | 48.02 | 324,883 | -0.63(-1.29%) |
Jan 30, 2020 | 48.50 | 48.71 | 48.42 | 48.64 | 76,769 | -0.02(-0.04%) |
Jan 29, 2020 | 48.87 | 48.87 | 48.55 | 48.66 | 80,152 | -0.09(-0.18%) |
Jan 28, 2020 | 48.64 | 48.89 | 48.59 | 48.75 | 157,127 | +0.18(+0.38%) |
Jan 27, 2020 | 48.55 | 48.70 | 48.45 | 48.56 | 207,592 | -0.29(-0.59%) |
Jan 24, 2020 | 49.08 | 49.09 | 48.67 | 48.85 | 156,003 | -0.15(-0.30%) |
Jan 23, 2020 | 48.62 | 49.01 | 48.43 | 49.00 | 172,521 | +0.42(+0.86%) |
Jan 22, 2020 | 49.05 | 49.16 | 48.50 | 48.58 | 840,435 | -0.38(-0.78%) |
Jan 21, 2020 | 48.53 | 48.96 | 48.42 | 48.96 | 125,827 | +0.53(+1.10%) |
Jan 17, 2020 | 48.43 | 48.63 | 48.36 | 48.43 | 113,237 | +0.00(+0.00%) |
Jan 16, 2020 | 47.99 | 48.43 | 47.99 | 48.43 | 124,655 | +0.54(+1.13%) |
Jan 15, 2020 | 47.60 | 48.03 | 47.60 | 47.89 | 83,540 | +0.39(+0.82%) |
Jan 14, 2020 | 47.65 | 47.65 | 47.24 | 47.50 | 164,974 | -0.20(-0.42%) |
Jan 13, 2020 | 47.23 | 47.70 | 47.15 | 47.70 | 266,043 | +0.50(+1.07%) |
Jan 10, 2020 | 46.93 | 47.21 | 46.82 | 47.20 | 171,983 | +0.37(+0.80%) |
Jan 09, 2020 | 46.95 | 47.03 | 46.74 | 46.82 | 276,041 | -0.11(-0.24%) |
Jan 08, 2020 | 46.82 | 47.00 | 46.65 | 46.94 | 963,172 | +0.17(+0.37%) |
Jan 07, 2020 | 47.16 | 47.16 | 46.50 | 46.76 | 250,056 | -0.51(-1.09%) |
Jan 06, 2020 | 47.15 | 47.45 | 46.96 | 47.28 | 221,949 | +0.11(+0.24%) |
Jan 03, 2020 | 46.56 | 47.27 | 46.49 | 47.16 | 330,631 | +0.49(+1.04%) |
Jan 02, 2020 | 47.71 | 47.71 | 46.47 | 46.68 | 1,010,845 | -0.81(-1.70%) |
Dec 31, 2019 | 47.10 | 47.49 | 47.09 | 47.49 | 180,720 | +0.38(+0.81%) |
Dec 30, 2019 | 46.91 | 47.10 | 46.84 | 47.10 | 120,469 | +0.07(+0.15%) |
Dec 27, 2019 | 46.95 | 47.05 | 46.82 | 47.03 | 107,604 | +0.16(+0.33%) |
Dec 26, 2019 | 46.68 | 46.88 | 46.64 | 46.88 | 519,712 | +0.23(+0.48%) |
Dec 24, 2019 | 46.55 | 46.73 | 46.49 | 46.65 | 181,640 | +0.12(+0.26%) |
Dec 23, 2019 | 46.90 | 46.99 | 46.45 | 46.53 | 189,793 | -0.30(-0.63%) |
Dec 20, 2019 | 46.68 | 46.96 | 46.68 | 46.82 | 139,794 | +0.22(+0.47%) |
Dec 19, 2019 | 46.28 | 46.61 | 46.27 | 46.61 | 131,286 | +0.31(+0.68%) |
Dec 18, 2019 | 45.86 | 46.39 | 45.86 | 46.29 | 158,450 | +0.46(+1.01%) |
Dec 17, 2019 | 46.33 | 46.38 | 45.76 | 45.83 | 280,018 | -0.43(-0.94%) |
Dec 16, 2019 | 46.07 | 46.33 | 45.69 | 46.27 | 143,506 | +0.32(+0.70%) |
Dec 13, 2019 | 46.11 | 46.20 | 45.66 | 45.95 | 135,762 | -0.14(-0.30%) |
Dec 12, 2019 | 46.80 | 46.97 | 46.02 | 46.08 | 280,356 | -0.71(-1.53%) |
Dec 11, 2019 | 47.51 | 47.51 | 46.62 | 46.80 | 690,315 | -0.65(-1.36%) |
Dec 10, 2019 | 47.68 | 47.77 | 47.35 | 47.44 | 208,747 | -0.23(-0.49%) |
Dec 09, 2019 | 47.62 | 47.73 | 47.44 | 47.68 | 78,923 | +0.09(+0.18%) |
Dec 06, 2019 | 47.50 | 47.85 | 47.50 | 47.59 | 109,864 | +0.09(+0.20%) |
Dec 05, 2019 | 47.42 | 47.50 | 47.23 | 47.50 | 375,341 | +0.00(+0.00%) |
Dec 04, 2019 | 47.32 | 47.66 | 47.16 | 47.50 | 87,160 | +0.17(+0.36%) |
Dec 03, 2019 | 47.00 | 47.36 | 47.00 | 47.32 | 102,570 | +0.28(+0.59%) |