Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.26 | 42.68 | 41.10 | 42.24 | 2,566,700 | -1.26(-2.90%) |
Feb 27, 2020 | 45.27 | 45.27 | 43.38 | 43.50 | 1,881,421 | -2.14(-4.69%) |
Feb 26, 2020 | 45.88 | 46.55 | 45.61 | 45.64 | 1,496,160 | -0.19(-0.41%) |
Feb 25, 2020 | 47.25 | 47.35 | 45.51 | 45.83 | 1,086,005 | -1.34(-2.84%) |
Feb 24, 2020 | 47.20 | 47.40 | 46.55 | 47.17 | 726,241 | -0.71(-1.48%) |
Feb 21, 2020 | 48.35 | 48.39 | 47.74 | 47.88 | 468,400 | -0.47(-0.97%) |
Feb 20, 2020 | 48.01 | 48.35 | 47.92 | 48.35 | 333,168 | +0.34(+0.71%) |
Feb 19, 2020 | 48.05 | 48.14 | 47.98 | 48.01 | 225,929 | +0.01(+0.02%) |
Feb 18, 2020 | 47.85 | 48.03 | 47.77 | 48.00 | 364,829 | +0.20(+0.42%) |
Feb 14, 2020 | 47.61 | 47.83 | 47.50 | 47.80 | 252,900 | +0.19(+0.40%) |
Feb 13, 2020 | 47.20 | 47.71 | 47.20 | 47.61 | 260,682 | +0.41(+0.87%) |
Feb 12, 2020 | 46.99 | 47.37 | 46.91 | 47.20 | 383,637 | +0.33(+0.70%) |
Feb 11, 2020 | 46.94 | 47.06 | 46.81 | 46.87 | 441,615 | -0.03(-0.06%) |
Feb 10, 2020 | 47.05 | 47.06 | 46.81 | 46.90 | 429,249 | -0.13(-0.28%) |
Feb 07, 2020 | 47.21 | 47.21 | 46.93 | 47.03 | 382,400 | -0.10(-0.21%) |
Feb 06, 2020 | 46.97 | 47.33 | 46.91 | 47.13 | 526,825 | +0.22(+0.47%) |
Feb 05, 2020 | 46.63 | 46.97 | 46.54 | 46.91 | 452,268 | +0.41(+0.88%) |
Feb 04, 2020 | 46.54 | 46.61 | 46.27 | 46.50 | 860,202 | +0.15(+0.32%) |
Feb 03, 2020 | 46.23 | 46.52 | 46.12 | 46.35 | 548,851 | +0.24(+0.52%) |
Jan 31, 2020 | 46.31 | 46.44 | 46.02 | 46.11 | 366,900 | -0.20(-0.43%) |
Jan 30, 2020 | 46.21 | 46.35 | 46.14 | 46.31 | 239,694 | -0.02(-0.04%) |
Jan 29, 2020 | 46.01 | 46.34 | 45.99 | 46.33 | 249,872 | +0.34(+0.74%) |
Jan 28, 2020 | 45.69 | 46.05 | 45.67 | 45.99 | 243,454 | +0.39(+0.86%) |
Jan 27, 2020 | 45.58 | 45.68 | 45.47 | 45.60 | 249,041 | -0.23(-0.50%) |
Jan 24, 2020 | 46.10 | 46.12 | 45.66 | 45.83 | 300,100 | -0.21(-0.46%) |
Jan 23, 2020 | 45.96 | 46.10 | 45.86 | 46.04 | 224,052 | +0.07(+0.15%) |
Jan 22, 2020 | 46.06 | 46.16 | 45.93 | 45.97 | 260,685 | +0.02(+0.04%) |
Jan 21, 2020 | 45.77 | 46.02 | 45.77 | 45.95 | 442,015 | +0.19(+0.42%) |
Jan 17, 2020 | 45.78 | 45.81 | 45.62 | 45.76 | 176,200 | +0.07(+0.15%) |
Jan 16, 2020 | 45.53 | 45.72 | 45.53 | 45.69 | 224,379 | +0.21(+0.46%) |
Jan 15, 2020 | 45.34 | 45.66 | 45.32 | 45.48 | 254,580 | +0.12(+0.26%) |
Jan 14, 2020 | 45.25 | 45.50 | 45.23 | 45.36 | 295,340 | +0.08(+0.18%) |
Jan 13, 2020 | 45.00 | 45.28 | 45.00 | 45.28 | 251,705 | +0.30(+0.67%) |
Jan 10, 2020 | 44.80 | 44.99 | 44.77 | 44.98 | 246,400 | +0.20(+0.45%) |
Jan 09, 2020 | 44.77 | 44.93 | 44.68 | 44.78 | 180,750 | +0.16(+0.36%) |
Jan 08, 2020 | 44.79 | 44.85 | 44.59 | 44.62 | 147,904 | -0.13(-0.29%) |
Jan 07, 2020 | 44.68 | 44.81 | 44.59 | 44.75 | 243,068 | +0.11(+0.25%) |
Jan 06, 2020 | 44.47 | 44.72 | 44.46 | 44.64 | 301,351 | +0.07(+0.16%) |
Jan 03, 2020 | 44.31 | 44.72 | 44.31 | 44.57 | 300,300 | +0.00(+0.00%) |
Jan 02, 2020 | 44.59 | 44.60 | 44.24 | 44.57 | 379,891 | +0.04(+0.09%) |
Dec 31, 2019 | 44.52 | 44.74 | 44.44 | 44.53 | 198,200 | +0.01(+0.02%) |
Dec 30, 2019 | 44.90 | 44.95 | 44.48 | 44.52 | 232,912 | -0.33(-0.74%) |
Dec 27, 2019 | 44.84 | 44.97 | 44.74 | 44.85 | 176,800 | +0.04(+0.09%) |
Dec 26, 2019 | 44.54 | 44.81 | 44.51 | 44.81 | 92,488 | +0.30(+0.67%) |
Dec 24, 2019 | 44.28 | 44.51 | 44.17 | 44.51 | 104,900 | +0.23(+0.52%) |
Dec 23, 2019 | 44.38 | 44.45 | 44.20 | 44.28 | 340,656 | -0.02(-0.05%) |
Dec 20, 2019 | 44.27 | 44.39 | 44.15 | 44.30 | 346,800 | +0.15(+0.34%) |
Dec 19, 2019 | 43.97 | 44.31 | 43.95 | 44.15 | 240,092 | +0.16(+0.36%) |
Dec 18, 2019 | 43.98 | 44.06 | 43.80 | 43.99 | 248,257 | +0.04(+0.09%) |
Dec 17, 2019 | 43.45 | 44.00 | 43.43 | 43.95 | 332,875 | +0.55(+1.27%) |
Dec 16, 2019 | 43.54 | 43.65 | 43.40 | 43.40 | 569,198 | -1.02(-2.30%) |
Dec 13, 2019 | 44.25 | 44.42 | 44.16 | 44.42 | 407,200 | +0.26(+0.59%) |
Dec 12, 2019 | 44.16 | 44.35 | 44.12 | 44.16 | 287,277 | +0.04(+0.09%) |
Dec 11, 2019 | 44.24 | 44.24 | 44.07 | 44.12 | 307,358 | -0.10(-0.23%) |
Dec 10, 2019 | 44.35 | 44.35 | 44.16 | 44.22 | 241,434 | -0.12(-0.27%) |
Dec 09, 2019 | 44.30 | 44.39 | 44.24 | 44.34 | 143,171 | +0.10(+0.23%) |
Dec 06, 2019 | 44.08 | 44.30 | 44.07 | 44.24 | 175,700 | +0.25(+0.57%) |
Dec 05, 2019 | 44.08 | 44.08 | 43.88 | 43.99 | 167,158 | -0.04(-0.09%) |
Dec 04, 2019 | 44.00 | 44.11 | 43.97 | 44.03 | 244,793 | +0.08(+0.18%) |
Dec 03, 2019 | 43.91 | 43.98 | 43.46 | 43.95 | 430,577 | -0.03(-0.07%) |