Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.88 | 47.19 | 44.79 | 45.55 | 3,901,356 | -2.47(-5.15%) |
Feb 27, 2020 | 50.54 | 50.71 | 47.93 | 48.02 | 2,535,199 | -2.52(-4.98%) |
Feb 26, 2020 | 50.74 | 51.35 | 50.51 | 50.54 | 2,595,144 | -0.16(-0.31%) |
Feb 25, 2020 | 51.47 | 52.00 | 50.64 | 50.69 | 2,144,273 | -0.72(-1.40%) |
Feb 24, 2020 | 51.93 | 52.26 | 51.32 | 51.41 | 1,894,603 | -0.27(-0.52%) |
Feb 21, 2020 | 52.13 | 52.67 | 51.57 | 51.68 | 2,740,779 | -0.38(-0.72%) |
Feb 20, 2020 | 51.88 | 52.14 | 51.65 | 52.06 | 1,505,370 | +0.09(+0.18%) |
Feb 19, 2020 | 52.56 | 52.56 | 51.90 | 51.97 | 1,087,499 | -0.61(-1.16%) |
Feb 18, 2020 | 52.39 | 52.68 | 52.21 | 52.58 | 1,097,902 | +0.37(+0.71%) |
Feb 14, 2020 | 51.97 | 52.24 | 51.85 | 52.21 | 1,309,568 | +0.31(+0.61%) |
Feb 13, 2020 | 51.24 | 51.90 | 51.14 | 51.89 | 1,624,689 | +0.63(+1.23%) |
Feb 12, 2020 | 50.86 | 51.38 | 50.82 | 51.26 | 1,263,443 | +0.24(+0.46%) |
Feb 11, 2020 | 51.10 | 51.33 | 50.98 | 51.03 | 1,228,918 | -0.03(-0.05%) |
Feb 10, 2020 | 51.11 | 51.18 | 50.88 | 51.05 | 1,431,400 | +0.08(+0.15%) |
Feb 07, 2020 | 51.36 | 51.53 | 50.96 | 50.97 | 1,430,066 | -0.17(-0.34%) |
Feb 06, 2020 | 51.28 | 51.46 | 51.04 | 51.15 | 2,335,190 | -0.03(-0.05%) |
Feb 05, 2020 | 51.12 | 51.45 | 50.94 | 51.17 | 1,814,974 | -0.09(-0.17%) |
Feb 04, 2020 | 51.94 | 52.07 | 51.18 | 51.26 | 1,493,208 | -0.75(-1.45%) |
Feb 03, 2020 | 52.07 | 52.18 | 51.79 | 52.01 | 1,428,750 | +0.14(+0.27%) |
Jan 31, 2020 | 51.79 | 52.21 | 51.65 | 51.87 | 1,320,783 | -0.05(-0.10%) |
Jan 30, 2020 | 51.49 | 51.97 | 51.16 | 51.93 | 1,311,887 | +0.63(+1.23%) |
Jan 29, 2020 | 51.44 | 51.44 | 51.03 | 51.30 | 1,417,299 | -0.06(-0.12%) |
Jan 28, 2020 | 51.27 | 51.52 | 50.95 | 51.36 | 2,118,743 | +0.28(+0.54%) |
Jan 27, 2020 | 51.24 | 51.60 | 50.87 | 51.08 | 1,332,018 | -0.09(-0.17%) |
Jan 24, 2020 | 50.76 | 51.24 | 50.65 | 51.17 | 1,486,314 | +0.41(+0.80%) |
Jan 23, 2020 | 50.17 | 50.78 | 50.07 | 50.76 | 1,529,681 | +0.62(+1.23%) |
Jan 22, 2020 | 49.98 | 50.32 | 49.89 | 50.14 | 1,390,976 | +0.34(+0.68%) |
Jan 21, 2020 | 49.69 | 49.96 | 49.34 | 49.80 | 2,097,738 | +0.17(+0.35%) |
Jan 17, 2020 | 49.38 | 49.70 | 48.98 | 49.63 | 2,570,098 | +0.33(+0.67%) |
Jan 16, 2020 | 49.05 | 49.31 | 48.85 | 49.30 | 1,502,573 | +0.45(+0.92%) |
Jan 15, 2020 | 48.47 | 48.89 | 48.41 | 48.85 | 1,651,868 | +0.56(+1.15%) |
Jan 14, 2020 | 48.29 | 48.43 | 47.89 | 48.29 | 1,311,284 | +0.03(+0.07%) |
Jan 13, 2020 | 47.88 | 48.43 | 47.77 | 48.26 | 1,346,038 | +0.44(+0.93%) |
Jan 10, 2020 | 47.47 | 47.94 | 47.38 | 47.81 | 1,484,817 | +0.47(+0.99%) |
Jan 09, 2020 | 46.76 | 47.40 | 46.61 | 47.35 | 2,153,431 | +0.53(+1.13%) |
Jan 08, 2020 | 46.73 | 46.96 | 46.58 | 46.82 | 1,732,507 | +0.10(+0.22%) |
Jan 07, 2020 | 46.58 | 46.75 | 46.30 | 46.71 | 2,090,507 | +0.04(+0.09%) |
Jan 06, 2020 | 46.71 | 46.99 | 46.49 | 46.67 | 2,978,318 | -0.04(-0.09%) |
Jan 03, 2020 | 46.60 | 47.19 | 46.50 | 46.71 | 1,124,209 | +0.15(+0.32%) |
Jan 02, 2020 | 47.48 | 47.55 | 46.35 | 46.56 | 1,597,804 | -0.95(-1.99%) |
Dec 31, 2019 | 47.24 | 47.55 | 47.11 | 47.51 | 1,670,016 | +0.30(+0.63%) |
Dec 30, 2019 | 47.06 | 47.25 | 46.96 | 47.22 | 958,874 | +0.03(+0.07%) |
Dec 27, 2019 | 46.96 | 47.20 | 46.84 | 47.18 | 2,178,508 | +0.10(+0.22%) |
Dec 26, 2019 | 47.10 | 47.22 | 46.90 | 47.08 | 1,313,530 | -0.04(-0.09%) |
Dec 24, 2019 | 47.08 | 47.13 | 46.71 | 47.12 | 1,106,242 | -0.03(-0.06%) |
Dec 23, 2019 | 47.75 | 48.01 | 47.04 | 47.15 | 2,076,195 | -0.56(-1.18%) |
Dec 20, 2019 | 47.79 | 48.10 | 47.05 | 47.71 | 4,885,087 | +0.63(+1.35%) |
Dec 19, 2019 | 47.29 | 47.29 | 46.72 | 47.08 | 1,633,874 | -0.05(-0.11%) |
Dec 18, 2019 | 46.96 | 47.15 | 46.64 | 47.13 | 4,592,003 | +0.35(+0.75%) |
Dec 17, 2019 | 46.56 | 47.02 | 46.38 | 46.78 | 1,512,736 | +0.34(+0.74%) |
Dec 16, 2019 | 46.07 | 46.44 | 45.82 | 46.43 | 1,523,636 | +0.48(+1.05%) |
Dec 13, 2019 | 45.64 | 46.00 | 45.36 | 45.95 | 1,818,590 | +0.29(+0.64%) |
Dec 12, 2019 | 46.02 | 46.15 | 45.51 | 45.66 | 1,379,101 | -0.39(-0.85%) |
Dec 11, 2019 | 45.97 | 46.19 | 45.75 | 46.05 | 1,209,604 | +0.08(+0.17%) |
Dec 10, 2019 | 45.95 | 46.25 | 45.83 | 45.97 | 1,099,183 | +0.06(+0.13%) |
Dec 09, 2019 | 46.27 | 46.36 | 45.83 | 45.91 | 1,937,265 | -0.20(-0.43%) |
Dec 06, 2019 | 46.06 | 46.27 | 45.85 | 46.11 | 1,326,914 | -0.05(-0.11%) |
Dec 05, 2019 | 46.08 | 46.18 | 45.87 | 46.17 | 857,396 | +0.00(+0.00%) |
Dec 04, 2019 | 45.57 | 46.24 | 45.57 | 46.17 | 1,422,663 | +0.41(+0.89%) |
Dec 03, 2019 | 45.70 | 45.98 | 45.65 | 45.76 | 1,792,462 | +0.23(+0.51%) |