Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.16 | 41.93 | 40.25 | 41.40 | 2,479,649 | -0.79(-1.88%) |
Feb 27, 2020 | 44.00 | 44.08 | 41.89 | 42.19 | 1,826,753 | -2.36(-5.30%) |
Feb 26, 2020 | 45.19 | 45.80 | 44.55 | 44.56 | 1,502,407 | -0.43(-0.96%) |
Feb 25, 2020 | 46.66 | 46.71 | 44.63 | 44.99 | 1,433,225 | -1.76(-3.77%) |
Feb 24, 2020 | 46.51 | 46.89 | 46.05 | 46.75 | 1,374,496 | -0.19(-0.39%) |
Feb 21, 2020 | 47.29 | 47.49 | 46.73 | 46.94 | 657,421 | -0.66(-1.39%) |
Feb 20, 2020 | 47.27 | 47.65 | 46.88 | 47.60 | 968,287 | +0.19(+0.41%) |
Feb 19, 2020 | 47.43 | 47.79 | 47.24 | 47.40 | 1,221,875 | +0.14(+0.30%) |
Feb 18, 2020 | 47.62 | 47.62 | 46.69 | 47.26 | 1,238,802 | -0.55(-1.14%) |
Feb 14, 2020 | 49.13 | 49.13 | 47.77 | 47.81 | 1,475,428 | -1.37(-2.78%) |
Feb 13, 2020 | 48.63 | 50.08 | 48.20 | 49.18 | 2,547,446 | +1.10(+2.29%) |
Feb 12, 2020 | 49.46 | 50.24 | 47.92 | 48.07 | 3,162,972 | +0.02(+0.04%) |
Feb 11, 2020 | 47.99 | 49.20 | 47.79 | 48.06 | 1,959,215 | +0.29(+0.60%) |
Feb 10, 2020 | 47.03 | 48.20 | 46.85 | 47.77 | 1,738,693 | +0.52(+1.09%) |
Feb 07, 2020 | 46.74 | 47.56 | 46.41 | 47.25 | 1,006,334 | +0.38(+0.82%) |
Feb 06, 2020 | 47.74 | 48.06 | 46.86 | 46.87 | 1,016,000 | -0.63(-1.32%) |
Feb 05, 2020 | 46.57 | 47.75 | 46.56 | 47.50 | 1,051,929 | +1.21(+2.60%) |
Feb 04, 2020 | 46.81 | 47.46 | 46.13 | 46.29 | 893,703 | -0.01(-0.02%) |
Feb 03, 2020 | 46.04 | 46.69 | 45.89 | 46.30 | 1,015,892 | +0.49(+1.07%) |
Jan 31, 2020 | 45.65 | 45.81 | 45.27 | 45.81 | 1,119,294 | -0.03(-0.08%) |
Jan 30, 2020 | 44.56 | 45.87 | 44.48 | 45.85 | 1,094,304 | +1.24(+2.78%) |
Jan 29, 2020 | 45.15 | 45.23 | 44.56 | 44.61 | 916,360 | -0.49(-1.09%) |
Jan 28, 2020 | 45.52 | 45.77 | 44.82 | 45.09 | 1,652,801 | -0.20(-0.44%) |
Jan 27, 2020 | 46.84 | 46.89 | 45.18 | 45.30 | 1,582,957 | -2.17(-4.57%) |
Jan 24, 2020 | 48.54 | 48.56 | 47.29 | 47.46 | 917,867 | -1.12(-2.30%) |
Jan 23, 2020 | 48.56 | 48.79 | 47.92 | 48.58 | 679,409 | -0.24(-0.50%) |
Jan 22, 2020 | 49.35 | 49.36 | 48.22 | 48.83 | 941,503 | -0.46(-0.94%) |
Jan 21, 2020 | 49.06 | 49.42 | 48.69 | 49.29 | 1,076,091 | +0.31(+0.62%) |
Jan 17, 2020 | 49.21 | 49.44 | 48.83 | 48.98 | 1,506,927 | -0.23(-0.46%) |
Jan 16, 2020 | 48.63 | 49.40 | 48.42 | 49.21 | 792,826 | +0.82(+1.70%) |
Jan 15, 2020 | 48.54 | 48.93 | 48.22 | 48.39 | 608,814 | -0.19(-0.40%) |
Jan 14, 2020 | 48.79 | 49.07 | 48.34 | 48.58 | 772,084 | -0.16(-0.32%) |
Jan 13, 2020 | 48.67 | 49.27 | 48.45 | 48.74 | 811,077 | +0.10(+0.22%) |
Jan 10, 2020 | 48.85 | 49.23 | 48.54 | 48.63 | 770,573 | -0.28(-0.57%) |
Jan 09, 2020 | 49.27 | 49.40 | 48.24 | 48.91 | 915,134 | -0.36(-0.73%) |
Jan 08, 2020 | 49.81 | 49.92 | 49.05 | 49.27 | 947,062 | -0.57(-1.14%) |
Jan 07, 2020 | 50.29 | 50.51 | 49.74 | 49.84 | 839,307 | -0.42(-0.83%) |
Jan 06, 2020 | 50.36 | 50.49 | 49.89 | 50.26 | 1,591,566 | -0.37(-0.72%) |
Jan 03, 2020 | 50.12 | 50.66 | 50.07 | 50.63 | 895,320 | +0.33(+0.66%) |
Jan 02, 2020 | 50.61 | 50.84 | 49.89 | 50.29 | 657,556 | +0.01(+0.02%) |
Dec 31, 2019 | 49.91 | 50.46 | 49.75 | 50.29 | 725,595 | +0.35(+0.70%) |
Dec 30, 2019 | 49.98 | 50.07 | 49.70 | 49.94 | 510,051 | -0.19(-0.38%) |
Dec 27, 2019 | 50.22 | 50.55 | 49.93 | 50.13 | 500,020 | -0.01(-0.02%) |
Dec 26, 2019 | 49.89 | 50.42 | 49.89 | 50.14 | 632,471 | +0.29(+0.58%) |
Dec 24, 2019 | 50.01 | 50.08 | 49.72 | 49.85 | 203,258 | +0.07(+0.14%) |
Dec 23, 2019 | 50.42 | 50.47 | 49.59 | 49.78 | 649,910 | -0.51(-1.01%) |
Dec 20, 2019 | 48.62 | 50.63 | 48.25 | 50.29 | 2,324,309 | +1.37(+2.80%) |
Dec 19, 2019 | 49.18 | 49.21 | 48.70 | 48.91 | 812,441 | -0.14(-0.28%) |
Dec 18, 2019 | 48.64 | 49.10 | 48.34 | 49.05 | 1,305,862 | +0.26(+0.54%) |
Dec 17, 2019 | 48.73 | 48.93 | 48.21 | 48.79 | 1,086,373 | -0.07(-0.14%) |
Dec 16, 2019 | 48.70 | 49.12 | 48.59 | 48.86 | 890,943 | +0.13(+0.27%) |
Dec 13, 2019 | 49.07 | 49.11 | 48.11 | 48.73 | 977,494 | -0.14(-0.29%) |
Dec 12, 2019 | 48.44 | 49.05 | 48.30 | 48.87 | 879,215 | +0.57(+1.18%) |
Dec 11, 2019 | 47.78 | 48.64 | 47.69 | 48.30 | 908,629 | +0.50(+1.04%) |
Dec 10, 2019 | 47.65 | 48.18 | 47.31 | 47.80 | 1,271,266 | +1.14(+2.45%) |
Dec 09, 2019 | 46.94 | 47.05 | 46.38 | 46.66 | 748,233 | -0.28(-0.60%) |
Dec 06, 2019 | 47.06 | 47.59 | 46.84 | 46.94 | 633,465 | +0.18(+0.39%) |
Dec 05, 2019 | 46.40 | 46.88 | 46.13 | 46.76 | 906,436 | +0.36(+0.77%) |
Dec 04, 2019 | 46.12 | 46.76 | 46.12 | 46.40 | 836,972 | +0.21(+0.45%) |
Dec 03, 2019 | 46.30 | 46.54 | 45.85 | 46.19 | 874,504 | -0.59(-1.27%) |