Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.49 | 50.53 | 48.14 | 50.50 | 6,162,399 | -0.72(-1.41%) |
Feb 27, 2020 | 52.21 | 52.86 | 51.03 | 51.22 | 4,156,485 | -1.94(-3.65%) |
Feb 26, 2020 | 53.31 | 54.47 | 53.15 | 53.16 | 2,408,408 | -0.15(-0.28%) |
Feb 25, 2020 | 55.15 | 55.44 | 52.99 | 53.31 | 2,226,726 | -1.59(-2.89%) |
Feb 24, 2020 | 55.10 | 55.88 | 54.82 | 54.90 | 2,804,482 | -2.04(-3.58%) |
Feb 21, 2020 | 57.08 | 57.22 | 56.37 | 56.94 | 1,366,826 | -0.18(-0.31%) |
Feb 20, 2020 | 56.76 | 57.21 | 56.37 | 57.12 | 1,045,327 | +0.32(+0.56%) |
Feb 19, 2020 | 56.60 | 57.03 | 56.46 | 56.80 | 1,194,307 | +0.31(+0.55%) |
Feb 18, 2020 | 56.62 | 56.96 | 56.11 | 56.49 | 2,043,665 | -0.35(-0.62%) |
Feb 14, 2020 | 55.93 | 57.16 | 55.75 | 56.84 | 1,977,067 | +1.11(+2.00%) |
Feb 13, 2020 | 54.27 | 55.87 | 53.74 | 55.73 | 1,878,937 | +1.71(+3.16%) |
Feb 12, 2020 | 53.93 | 54.16 | 53.35 | 54.02 | 1,360,555 | +0.25(+0.47%) |
Feb 11, 2020 | 53.64 | 54.10 | 53.45 | 53.77 | 961,417 | +0.39(+0.74%) |
Feb 10, 2020 | 53.07 | 53.46 | 53.07 | 53.38 | 990,787 | +0.15(+0.28%) |
Feb 07, 2020 | 53.53 | 53.75 | 53.16 | 53.23 | 1,123,399 | -0.49(-0.90%) |
Feb 06, 2020 | 52.98 | 53.82 | 52.88 | 53.71 | 1,741,672 | +0.90(+1.69%) |
Feb 05, 2020 | 52.78 | 52.90 | 52.38 | 52.82 | 1,085,430 | +0.36(+0.69%) |
Feb 04, 2020 | 52.37 | 52.74 | 52.22 | 52.46 | 1,217,046 | +0.66(+1.28%) |
Feb 03, 2020 | 51.45 | 52.25 | 51.25 | 51.80 | 1,190,284 | +0.60(+1.18%) |
Jan 31, 2020 | 51.59 | 51.67 | 50.94 | 51.20 | 1,123,040 | -0.80(-1.54%) |
Jan 30, 2020 | 51.63 | 52.05 | 51.45 | 52.00 | 1,058,147 | -0.05(-0.10%) |
Jan 29, 2020 | 52.37 | 52.38 | 51.66 | 52.05 | 1,328,866 | -0.22(-0.42%) |
Jan 28, 2020 | 51.76 | 52.29 | 51.52 | 52.27 | 1,286,974 | +0.64(+1.23%) |
Jan 27, 2020 | 51.23 | 51.81 | 50.74 | 51.63 | 1,508,714 | -0.54(-1.03%) |
Jan 24, 2020 | 52.45 | 52.77 | 52.07 | 52.17 | 1,415,726 | -0.18(-0.34%) |
Jan 23, 2020 | 51.65 | 52.35 | 51.52 | 52.34 | 1,834,646 | +0.60(+1.16%) |
Jan 22, 2020 | 52.07 | 52.25 | 51.74 | 51.74 | 1,687,205 | -0.19(-0.37%) |
Jan 21, 2020 | 52.04 | 52.07 | 51.71 | 51.93 | 1,037,483 | -0.15(-0.29%) |
Jan 17, 2020 | 51.78 | 52.40 | 51.65 | 52.08 | 1,606,666 | +0.48(+0.92%) |
Jan 16, 2020 | 50.97 | 51.61 | 50.88 | 51.61 | 1,578,047 | +0.83(+1.63%) |
Jan 15, 2020 | 50.39 | 50.83 | 50.33 | 50.78 | 1,241,277 | +0.51(+1.01%) |
Jan 14, 2020 | 49.87 | 50.38 | 49.64 | 50.27 | 1,635,810 | +0.35(+0.70%) |
Jan 13, 2020 | 49.05 | 49.94 | 49.05 | 49.92 | 1,397,838 | +1.10(+2.26%) |
Jan 10, 2020 | 48.91 | 48.95 | 48.61 | 48.81 | 991,044 | +0.10(+0.21%) |
Jan 09, 2020 | 48.57 | 49.03 | 48.55 | 48.71 | 1,302,308 | +0.32(+0.66%) |
Jan 08, 2020 | 48.36 | 48.67 | 48.34 | 48.39 | 1,648,013 | +0.06(+0.12%) |
Jan 07, 2020 | 48.59 | 48.74 | 48.33 | 48.34 | 754,346 | -0.30(-0.62%) |
Jan 06, 2020 | 48.16 | 48.64 | 48.07 | 48.64 | 913,271 | +0.25(+0.52%) |
Jan 03, 2020 | 47.99 | 48.71 | 47.92 | 48.39 | 1,175,886 | -0.02(-0.03%) |
Jan 02, 2020 | 48.43 | 48.64 | 48.09 | 48.40 | 2,018,352 | +0.06(+0.12%) |
Dec 31, 2019 | 48.36 | 48.46 | 48.11 | 48.34 | 1,277,872 | -0.02(-0.03%) |
Dec 30, 2019 | 48.58 | 48.62 | 48.18 | 48.36 | 1,061,522 | -0.22(-0.45%) |
Dec 27, 2019 | 48.68 | 48.70 | 48.29 | 48.58 | 877,222 | +0.13(+0.26%) |
Dec 26, 2019 | 48.32 | 48.51 | 48.13 | 48.45 | 570,348 | +0.25(+0.52%) |
Dec 24, 2019 | 48.15 | 48.23 | 47.77 | 48.20 | 641,805 | +0.05(+0.10%) |
Dec 23, 2019 | 48.72 | 48.85 | 48.10 | 48.15 | 1,083,655 | -0.59(-1.22%) |
Dec 20, 2019 | 48.64 | 49.27 | 48.64 | 48.74 | 1,179,593 | -0.08(-0.15%) |
Dec 19, 2019 | 48.28 | 48.95 | 48.25 | 48.82 | 1,269,631 | +0.44(+0.92%) |
Dec 18, 2019 | 48.52 | 48.60 | 48.28 | 48.38 | 870,144 | -0.10(-0.21%) |
Dec 17, 2019 | 48.51 | 48.58 | 48.13 | 48.48 | 1,217,675 | +0.04(+0.09%) |
Dec 16, 2019 | 48.29 | 48.54 | 48.13 | 48.44 | 3,139,118 | +0.43(+0.89%) |
Dec 13, 2019 | 47.85 | 48.15 | 47.62 | 48.01 | 2,356,795 | +0.12(+0.24%) |
Dec 12, 2019 | 48.64 | 48.78 | 47.82 | 47.89 | 2,075,481 | -0.75(-1.55%) |
Dec 11, 2019 | 48.56 | 48.93 | 48.43 | 48.64 | 1,055,166 | +0.20(+0.41%) |
Dec 10, 2019 | 48.34 | 48.52 | 48.01 | 48.44 | 1,160,450 | +0.00(+0.00%) |
Dec 09, 2019 | 48.69 | 48.82 | 48.43 | 48.44 | 1,548,890 | -0.27(-0.55%) |
Dec 06, 2019 | 49.10 | 49.14 | 48.61 | 48.71 | 1,797,845 | +0.07(+0.14%) |
Dec 05, 2019 | 48.62 | 48.72 | 48.40 | 48.64 | 1,438,312 | +0.18(+0.38%) |
Dec 04, 2019 | 48.09 | 48.52 | 47.88 | 48.46 | 1,676,240 | +0.64(+1.33%) |
Dec 03, 2019 | 47.67 | 47.93 | 47.39 | 47.82 | 1,614,039 | -0.21(-0.44%) |