Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.21 | 49.70 | 48.16 | 49.65 | 7,163,400 | -0.19(-0.38%) |
Feb 27, 2020 | 50.26 | 50.78 | 49.66 | 49.84 | 8,508,571 | -1.21(-2.37%) |
Feb 26, 2020 | 51.17 | 51.56 | 51.01 | 51.05 | 6,239,432 | +0.64(+1.27%) |
Feb 25, 2020 | 51.15 | 51.35 | 50.31 | 50.41 | 7,824,408 | +1.00(+2.02%) |
Feb 24, 2020 | 48.72 | 49.74 | 48.69 | 49.41 | 4,361,805 | -2.06(-4.00%) |
Feb 21, 2020 | 51.74 | 51.88 | 51.21 | 51.47 | 4,103,500 | -0.79(-1.51%) |
Feb 20, 2020 | 52.80 | 52.80 | 52.03 | 52.26 | 3,588,992 | -0.94(-1.77%) |
Feb 19, 2020 | 52.90 | 53.34 | 52.88 | 53.20 | 3,497,124 | +0.36(+0.67%) |
Feb 18, 2020 | 52.48 | 52.88 | 52.40 | 52.84 | 2,692,083 | -0.45(-0.85%) |
Feb 14, 2020 | 53.31 | 53.44 | 53.06 | 53.30 | 2,513,200 | -0.22(-0.41%) |
Feb 13, 2020 | 53.40 | 53.75 | 53.15 | 53.52 | 3,460,685 | +0.03(+0.06%) |
Feb 12, 2020 | 53.13 | 53.75 | 52.81 | 53.49 | 4,969,346 | +0.79(+1.50%) |
Feb 11, 2020 | 52.73 | 53.25 | 52.55 | 52.70 | 5,289,365 | +0.74(+1.42%) |
Feb 10, 2020 | 51.06 | 52.07 | 51.00 | 51.96 | 3,547,539 | +0.91(+1.78%) |
Feb 07, 2020 | 51.10 | 51.28 | 50.84 | 51.05 | 4,114,900 | -0.37(-0.72%) |
Feb 06, 2020 | 51.29 | 51.61 | 50.95 | 51.42 | 3,259,839 | +0.58(+1.14%) |
Feb 05, 2020 | 51.45 | 51.55 | 50.25 | 50.84 | 5,240,532 | -0.26(-0.51%) |
Feb 04, 2020 | 51.34 | 51.60 | 51.10 | 51.10 | 4,850,927 | +1.66(+3.36%) |
Feb 03, 2020 | 48.76 | 49.54 | 48.65 | 49.44 | 5,344,059 | +1.53(+3.19%) |
Jan 31, 2020 | 47.93 | 47.98 | 47.53 | 47.91 | 5,588,700 | -1.17(-2.38%) |
Jan 30, 2020 | 48.14 | 49.21 | 48.08 | 49.08 | 5,431,074 | -0.45(-0.91%) |
Jan 29, 2020 | 49.52 | 49.56 | 49.03 | 49.53 | 6,089,230 | +1.31(+2.72%) |
Jan 28, 2020 | 47.55 | 48.48 | 47.40 | 48.22 | 7,210,566 | +0.80(+1.69%) |
Jan 27, 2020 | 47.40 | 47.70 | 46.26 | 47.42 | 9,271,000 | -1.51(-3.09%) |
Jan 24, 2020 | 49.63 | 49.69 | 48.70 | 48.93 | 4,248,200 | -0.92(-1.85%) |
Jan 23, 2020 | 49.02 | 49.91 | 49.00 | 49.85 | 4,581,735 | -0.03(-0.06%) |
Jan 22, 2020 | 49.99 | 50.21 | 49.61 | 49.88 | 4,748,151 | +0.67(+1.36%) |
Jan 21, 2020 | 49.71 | 49.82 | 49.15 | 49.21 | 6,423,301 | -2.39(-4.63%) |
Jan 17, 2020 | 51.45 | 51.62 | 51.35 | 51.60 | 1,846,100 | +0.05(+0.10%) |
Jan 16, 2020 | 51.37 | 51.72 | 51.36 | 51.55 | 2,269,789 | +0.38(+0.74%) |
Jan 15, 2020 | 51.38 | 51.43 | 51.07 | 51.17 | 3,149,385 | -0.22(-0.43%) |
Jan 14, 2020 | 51.55 | 51.60 | 51.23 | 51.39 | 3,395,153 | -0.92(-1.76%) |
Jan 13, 2020 | 51.99 | 52.51 | 51.96 | 52.31 | 4,920,717 | +0.88(+1.71%) |
Jan 10, 2020 | 51.18 | 51.67 | 51.10 | 51.43 | 5,373,200 | +0.95(+1.88%) |
Jan 09, 2020 | 49.99 | 50.49 | 49.90 | 50.48 | 2,873,970 | +0.83(+1.67%) |
Jan 08, 2020 | 49.21 | 49.99 | 49.18 | 49.65 | 2,925,195 | -0.13(-0.26%) |
Jan 07, 2020 | 49.19 | 49.98 | 49.19 | 49.78 | 4,667,029 | +1.01(+2.07%) |
Jan 06, 2020 | 48.33 | 48.80 | 48.30 | 48.77 | 4,712,077 | -0.26(-0.53%) |
Jan 03, 2020 | 48.80 | 49.28 | 48.80 | 49.03 | 2,728,500 | -0.85(-1.70%) |
Jan 02, 2020 | 49.20 | 49.89 | 49.20 | 49.88 | 4,293,244 | +1.87(+3.90%) |
Dec 31, 2019 | 48.43 | 48.43 | 47.69 | 48.01 | 1,931,200 | -0.61(-1.25%) |
Dec 30, 2019 | 49.02 | 49.15 | 48.52 | 48.62 | 2,571,813 | -0.62(-1.26%) |
Dec 27, 2019 | 49.10 | 49.36 | 49.08 | 49.24 | 2,065,800 | +0.44(+0.89%) |
Dec 26, 2019 | 48.49 | 48.87 | 48.42 | 48.80 | 1,584,330 | +0.46(+0.96%) |
Dec 24, 2019 | 48.34 | 48.45 | 48.31 | 48.34 | 572,600 | -0.12(-0.25%) |
Dec 23, 2019 | 48.39 | 48.49 | 48.20 | 48.46 | 1,739,200 | +0.31(+0.64%) |
Dec 20, 2019 | 48.17 | 48.33 | 48.10 | 48.15 | 4,489,100 | -0.14(-0.29%) |
Dec 19, 2019 | 47.97 | 48.31 | 47.95 | 48.29 | 3,783,109 | -0.14(-0.29%) |
Dec 18, 2019 | 48.21 | 48.57 | 48.21 | 48.43 | 3,425,211 | +0.75(+1.57%) |
Dec 17, 2019 | 47.42 | 47.96 | 47.38 | 47.68 | 6,891,978 | +1.32(+2.85%) |
Dec 16, 2019 | 46.15 | 46.69 | 46.15 | 46.36 | 3,049,995 | +0.52(+1.13%) |
Dec 13, 2019 | 45.98 | 47.00 | 45.71 | 45.84 | 5,258,200 | +0.06(+0.13%) |
Dec 12, 2019 | 44.69 | 45.89 | 44.66 | 45.78 | 7,248,620 | +1.82(+4.14%) |
Dec 11, 2019 | 43.54 | 44.04 | 43.46 | 43.96 | 3,482,161 | +0.88(+2.04%) |
Dec 10, 2019 | 43.00 | 43.24 | 42.80 | 43.08 | 2,703,608 | +0.53(+1.25%) |
Dec 09, 2019 | 42.73 | 42.97 | 42.52 | 42.55 | 2,507,761 | -0.19(-0.44%) |
Dec 06, 2019 | 42.95 | 42.97 | 42.72 | 42.74 | 3,043,000 | +0.53(+1.26%) |
Dec 05, 2019 | 42.28 | 42.37 | 42.05 | 42.21 | 2,574,452 | -0.08(-0.19%) |
Dec 04, 2019 | 42.04 | 42.46 | 42.03 | 42.29 | 3,100,786 | +0.60(+1.44%) |
Dec 03, 2019 | 41.65 | 41.70 | 41.21 | 41.69 | 2,736,348 | -0.21(-0.50%) |