Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.14 | 46.14 | 43.42 | 45.38 | 8,317,734 | -1.05(-2.25%) |
Feb 27, 2020 | 49.77 | 49.92 | 46.42 | 46.43 | 5,171,471 | -3.78(-7.53%) |
Feb 26, 2020 | 49.89 | 51.50 | 49.74 | 50.21 | 4,463,310 | -0.27(-0.54%) |
Feb 25, 2020 | 53.21 | 53.45 | 49.99 | 50.48 | 5,924,300 | -2.73(-5.14%) |
Feb 24, 2020 | 52.58 | 53.44 | 52.56 | 53.22 | 3,790,599 | +0.05(+0.10%) |
Feb 21, 2020 | 52.71 | 53.50 | 52.61 | 53.17 | 3,986,067 | +0.50(+0.95%) |
Feb 20, 2020 | 49.59 | 52.80 | 49.08 | 52.67 | 6,366,040 | +2.74(+5.49%) |
Feb 19, 2020 | 50.34 | 50.34 | 49.46 | 49.92 | 2,721,064 | -0.54(-1.07%) |
Feb 18, 2020 | 50.68 | 50.90 | 50.03 | 50.47 | 1,894,710 | +0.03(+0.07%) |
Feb 14, 2020 | 49.67 | 50.57 | 49.55 | 50.43 | 3,803,611 | +1.01(+2.05%) |
Feb 13, 2020 | 49.52 | 50.31 | 49.38 | 49.42 | 3,133,908 | -0.11(-0.22%) |
Feb 12, 2020 | 49.01 | 50.00 | 49.01 | 49.53 | 2,185,074 | +0.27(+0.55%) |
Feb 11, 2020 | 49.71 | 50.14 | 49.05 | 49.26 | 1,277,950 | -0.56(-1.12%) |
Feb 10, 2020 | 50.09 | 50.10 | 49.49 | 49.82 | 1,253,790 | +0.07(+0.14%) |
Feb 07, 2020 | 49.89 | 49.98 | 49.51 | 49.75 | 1,521,729 | +0.07(+0.14%) |
Feb 06, 2020 | 49.51 | 49.86 | 49.46 | 49.68 | 2,241,112 | +0.28(+0.56%) |
Feb 05, 2020 | 49.10 | 49.69 | 48.89 | 49.40 | 1,414,581 | +0.21(+0.43%) |
Feb 04, 2020 | 48.89 | 49.68 | 48.75 | 49.19 | 1,504,901 | +0.30(+0.62%) |
Feb 03, 2020 | 48.84 | 49.42 | 48.73 | 48.89 | 1,980,935 | +0.05(+0.10%) |
Jan 31, 2020 | 48.97 | 49.27 | 48.68 | 48.84 | 3,537,747 | -0.07(-0.14%) |
Jan 30, 2020 | 48.55 | 49.01 | 48.38 | 48.90 | 2,614,837 | +0.26(+0.54%) |
Jan 29, 2020 | 49.45 | 49.50 | 48.61 | 48.64 | 1,515,063 | -0.69(-1.40%) |
Jan 28, 2020 | 49.22 | 49.59 | 49.05 | 49.33 | 1,928,618 | -0.04(-0.09%) |
Jan 27, 2020 | 49.72 | 50.10 | 49.35 | 49.38 | 3,003,777 | -0.28(-0.56%) |
Jan 24, 2020 | 49.41 | 49.88 | 49.19 | 49.65 | 1,784,157 | +0.30(+0.60%) |
Jan 23, 2020 | 49.24 | 49.72 | 49.00 | 49.36 | 2,502,991 | +0.17(+0.34%) |
Jan 22, 2020 | 49.51 | 49.80 | 48.86 | 49.19 | 3,359,886 | -1.00(-2.00%) |
Jan 21, 2020 | 49.63 | 50.24 | 49.59 | 50.20 | 2,798,495 | +0.56(+1.12%) |
Jan 17, 2020 | 50.27 | 50.27 | 49.52 | 49.64 | 4,189,493 | +0.14(+0.29%) |
Jan 16, 2020 | 48.73 | 49.60 | 48.63 | 49.49 | 4,049,303 | +0.79(+1.63%) |
Jan 15, 2020 | 48.35 | 48.81 | 48.16 | 48.70 | 4,565,127 | +0.59(+1.23%) |
Jan 14, 2020 | 48.32 | 48.32 | 47.38 | 48.11 | 2,041,992 | -0.33(-0.68%) |
Jan 13, 2020 | 48.03 | 48.57 | 48.00 | 48.44 | 2,075,377 | +0.35(+0.74%) |
Jan 10, 2020 | 47.77 | 48.13 | 47.65 | 48.09 | 2,376,309 | +0.34(+0.71%) |
Jan 09, 2020 | 47.94 | 48.25 | 47.64 | 47.75 | 2,000,711 | -0.28(-0.58%) |
Jan 08, 2020 | 48.34 | 48.69 | 48.01 | 48.03 | 2,372,175 | -0.24(-0.49%) |
Jan 07, 2020 | 48.40 | 48.64 | 47.51 | 48.26 | 1,869,868 | -0.41(-0.83%) |
Jan 06, 2020 | 48.25 | 48.85 | 48.03 | 48.67 | 2,696,815 | +0.50(+1.03%) |
Jan 03, 2020 | 47.33 | 48.20 | 47.31 | 48.17 | 3,514,170 | +0.57(+1.21%) |
Jan 02, 2020 | 48.95 | 48.95 | 47.43 | 47.60 | 2,635,549 | -1.14(-2.34%) |
Dec 31, 2019 | 48.27 | 48.73 | 48.25 | 48.73 | 2,313,397 | +0.47(+0.97%) |
Dec 30, 2019 | 47.96 | 48.28 | 47.79 | 48.27 | 1,752,001 | +0.12(+0.26%) |
Dec 27, 2019 | 48.15 | 48.37 | 47.89 | 48.14 | 1,488,402 | +0.18(+0.38%) |
Dec 26, 2019 | 47.74 | 48.01 | 47.52 | 47.96 | 1,270,640 | +0.20(+0.42%) |
Dec 24, 2019 | 47.84 | 48.04 | 47.45 | 47.76 | 895,131 | -0.09(-0.19%) |
Dec 23, 2019 | 47.96 | 48.01 | 47.44 | 47.85 | 1,973,417 | +0.02(+0.05%) |
Dec 20, 2019 | 47.29 | 48.00 | 47.09 | 47.83 | 5,817,635 | +0.69(+1.47%) |
Dec 19, 2019 | 46.70 | 47.35 | 46.70 | 47.14 | 2,684,471 | +0.49(+1.05%) |
Dec 18, 2019 | 46.56 | 46.85 | 46.13 | 46.65 | 2,422,293 | +0.17(+0.36%) |
Dec 17, 2019 | 46.44 | 46.82 | 46.23 | 46.48 | 3,278,561 | -0.37(-0.78%) |
Dec 16, 2019 | 46.20 | 46.97 | 45.77 | 46.84 | 5,110,100 | +0.64(+1.39%) |
Dec 13, 2019 | 45.99 | 46.30 | 45.45 | 46.20 | 4,573,676 | +0.29(+0.63%) |
Dec 12, 2019 | 46.71 | 46.94 | 45.70 | 45.91 | 3,835,012 | -1.00(-2.13%) |
Dec 11, 2019 | 47.08 | 47.30 | 46.34 | 46.91 | 3,598,397 | -0.27(-0.56%) |
Dec 10, 2019 | 47.30 | 47.50 | 46.79 | 47.18 | 3,887,109 | -0.69(-1.44%) |
Dec 09, 2019 | 47.87 | 48.13 | 47.66 | 47.87 | 1,895,680 | +0.02(+0.05%) |
Dec 06, 2019 | 47.97 | 48.24 | 47.81 | 47.84 | 2,716,386 | -0.22(-0.47%) |
Dec 05, 2019 | 48.11 | 48.28 | 47.89 | 48.07 | 2,002,446 | -0.24(-0.50%) |
Dec 04, 2019 | 48.01 | 48.53 | 47.99 | 48.31 | 2,042,169 | -0.06(-0.12%) |
Dec 03, 2019 | 48.31 | 48.72 | 48.15 | 48.37 | 2,655,168 | +0.18(+0.38%) |