Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.67 | 43.59 | 42.25 | 43.31 | 1,081,938 | -0.79(-1.80%) |
Feb 27, 2020 | 44.98 | 45.79 | 44.00 | 44.10 | 298,262 | -1.75(-3.82%) |
Feb 26, 2020 | 46.97 | 47.23 | 45.85 | 45.85 | 155,064 | -0.98(-2.08%) |
Feb 25, 2020 | 48.74 | 48.82 | 46.73 | 46.83 | 111,436 | -1.78(-3.66%) |
Feb 24, 2020 | 48.70 | 48.90 | 48.38 | 48.61 | 81,899 | -1.46(-2.92%) |
Feb 21, 2020 | 50.34 | 50.34 | 49.95 | 50.07 | 78,273 | -0.51(-1.00%) |
Feb 20, 2020 | 50.19 | 50.66 | 50.13 | 50.58 | 65,822 | +0.31(+0.62%) |
Feb 19, 2020 | 50.39 | 50.46 | 50.21 | 50.27 | 487,518 | +0.08(+0.17%) |
Feb 18, 2020 | 50.33 | 50.37 | 49.86 | 50.18 | 93,004 | -0.19(-0.38%) |
Feb 14, 2020 | 50.48 | 50.48 | 50.17 | 50.38 | 55,909 | -0.06(-0.13%) |
Feb 13, 2020 | 50.12 | 50.48 | 50.12 | 50.44 | 60,229 | +0.04(+0.07%) |
Feb 12, 2020 | 50.28 | 50.41 | 50.24 | 50.40 | 89,160 | +0.35(+0.70%) |
Feb 11, 2020 | 49.90 | 50.23 | 49.89 | 50.05 | 70,974 | +0.41(+0.82%) |
Feb 10, 2020 | 49.42 | 49.65 | 49.38 | 49.65 | 128,236 | +0.17(+0.34%) |
Feb 07, 2020 | 49.75 | 49.75 | 49.41 | 49.48 | 45,487 | -0.50(-1.00%) |
Feb 06, 2020 | 50.40 | 50.51 | 49.98 | 49.98 | 55,496 | -0.28(-0.55%) |
Feb 05, 2020 | 49.91 | 50.33 | 49.91 | 50.26 | 132,997 | +0.85(+1.72%) |
Feb 04, 2020 | 49.45 | 49.65 | 49.38 | 49.41 | 195,767 | +0.55(+1.13%) |
Feb 03, 2020 | 48.56 | 49.06 | 48.56 | 48.86 | 142,400 | +0.47(+0.97%) |
Jan 31, 2020 | 49.14 | 49.14 | 48.23 | 48.39 | 83,593 | -0.96(-1.94%) |
Jan 30, 2020 | 48.93 | 49.34 | 48.77 | 49.34 | 50,983 | +0.10(+0.21%) |
Jan 29, 2020 | 49.64 | 49.74 | 49.24 | 49.24 | 71,323 | -0.34(-0.68%) |
Jan 28, 2020 | 49.48 | 49.72 | 49.44 | 49.58 | 104,837 | +0.38(+0.78%) |
Jan 27, 2020 | 49.11 | 49.46 | 48.93 | 49.20 | 126,030 | -0.78(-1.57%) |
Jan 24, 2020 | 50.61 | 50.61 | 49.67 | 49.98 | 118,007 | -0.58(-1.14%) |
Jan 23, 2020 | 50.35 | 50.65 | 49.93 | 50.56 | 64,614 | +0.11(+0.21%) |
Jan 22, 2020 | 50.63 | 50.71 | 50.39 | 50.45 | 70,276 | -0.08(-0.16%) |
Jan 21, 2020 | 50.78 | 50.78 | 50.49 | 50.53 | 62,412 | -0.41(-0.80%) |
Jan 17, 2020 | 51.20 | 51.20 | 50.89 | 50.94 | 66,114 | -0.10(-0.20%) |
Jan 16, 2020 | 50.77 | 51.11 | 50.77 | 51.04 | 56,040 | +0.63(+1.24%) |
Jan 15, 2020 | 50.35 | 50.64 | 50.22 | 50.41 | 263,063 | +0.00(+0.00%) |
Jan 14, 2020 | 50.16 | 50.53 | 50.05 | 50.41 | 65,147 | +0.21(+0.43%) |
Jan 13, 2020 | 49.85 | 50.20 | 49.84 | 50.20 | 54,261 | +0.43(+0.86%) |
Jan 10, 2020 | 49.93 | 49.97 | 49.68 | 49.77 | 131,469 | -0.16(-0.31%) |
Jan 09, 2020 | 50.06 | 50.06 | 49.80 | 49.92 | 101,870 | +0.04(+0.07%) |
Jan 08, 2020 | 49.86 | 50.09 | 49.74 | 49.89 | 55,508 | +0.05(+0.09%) |
Jan 07, 2020 | 49.90 | 49.99 | 49.72 | 49.84 | 61,301 | -0.15(-0.31%) |
Jan 06, 2020 | 49.78 | 50.07 | 49.60 | 49.99 | 119,186 | -0.03(-0.06%) |
Jan 03, 2020 | 49.85 | 50.15 | 49.70 | 50.03 | 103,460 | -0.33(-0.66%) |
Jan 02, 2020 | 50.74 | 50.74 | 49.92 | 50.36 | 116,631 | -0.10(-0.20%) |
Dec 31, 2019 | 50.27 | 50.61 | 50.27 | 50.46 | 90,975 | +0.14(+0.27%) |
Dec 30, 2019 | 50.47 | 50.51 | 50.20 | 50.32 | 129,599 | -0.04(-0.07%) |
Dec 27, 2019 | 50.65 | 50.65 | 50.26 | 50.36 | 59,275 | -0.15(-0.29%) |
Dec 26, 2019 | 50.47 | 50.57 | 50.35 | 50.51 | 56,902 | +0.09(+0.17%) |
Dec 24, 2019 | 50.50 | 50.52 | 50.39 | 50.42 | 39,734 | -0.07(-0.13%) |
Dec 23, 2019 | 50.69 | 50.69 | 50.37 | 50.49 | 116,818 | -0.03(-0.07%) |
Dec 20, 2019 | 50.48 | 50.73 | 50.42 | 50.52 | 49,241 | +0.21(+0.42%) |
Dec 19, 2019 | 50.22 | 50.37 | 50.18 | 50.31 | 77,050 | +0.12(+0.24%) |
Dec 18, 2019 | 50.27 | 50.27 | 50.04 | 50.19 | 61,870 | -0.03(-0.05%) |
Dec 17, 2019 | 50.01 | 50.22 | 49.98 | 50.22 | 100,506 | +0.35(+0.70%) |
Dec 16, 2019 | 49.88 | 50.12 | 49.87 | 49.87 | 57,123 | +0.28(+0.57%) |
Dec 13, 2019 | 49.91 | 50.06 | 49.39 | 49.59 | 40,506 | -0.38(-0.75%) |
Dec 12, 2019 | 49.32 | 50.01 | 49.26 | 49.96 | 96,764 | +0.71(+1.43%) |
Dec 11, 2019 | 49.24 | 49.35 | 49.12 | 49.26 | 60,397 | +0.08(+0.16%) |
Dec 10, 2019 | 49.17 | 49.26 | 49.06 | 49.18 | 86,667 | -0.02(-0.05%) |
Dec 09, 2019 | 49.28 | 49.39 | 49.20 | 49.20 | 64,786 | -0.09(-0.19%) |
Dec 06, 2019 | 49.15 | 49.49 | 49.15 | 49.29 | 122,284 | +0.51(+1.05%) |
Dec 05, 2019 | 48.81 | 48.84 | 48.68 | 48.78 | 103,277 | +0.08(+0.17%) |
Dec 04, 2019 | 48.49 | 48.93 | 48.45 | 48.70 | 75,838 | +0.42(+0.87%) |
Dec 03, 2019 | 48.18 | 48.30 | 47.87 | 48.28 | 65,868 | -0.34(-0.70%) |