Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.52 | 45.35 | 43.52 | 45.34 | 3,380,864 | -0.37(-0.80%) |
Feb 27, 2020 | 46.43 | 47.32 | 44.78 | 45.71 | 3,437,835 | -1.58(-3.34%) |
Feb 26, 2020 | 47.11 | 48.56 | 47.00 | 47.29 | 3,359,115 | +0.29(+0.62%) |
Feb 25, 2020 | 49.51 | 49.51 | 46.98 | 47.00 | 2,492,212 | -2.54(-5.13%) |
Feb 24, 2020 | 49.66 | 49.90 | 48.87 | 49.54 | 1,867,463 | -1.00(-1.97%) |
Feb 21, 2020 | 50.30 | 50.71 | 50.15 | 50.53 | 1,790,654 | -0.11(-0.22%) |
Feb 20, 2020 | 50.02 | 50.66 | 49.88 | 50.64 | 1,217,802 | +0.48(+0.97%) |
Feb 19, 2020 | 49.70 | 50.35 | 49.28 | 50.16 | 1,847,539 | +0.39(+0.79%) |
Feb 18, 2020 | 50.41 | 50.68 | 49.34 | 49.77 | 2,610,433 | -0.73(-1.45%) |
Feb 14, 2020 | 50.71 | 50.99 | 50.16 | 50.50 | 2,323,386 | -0.10(-0.20%) |
Feb 13, 2020 | 50.52 | 50.94 | 49.78 | 50.60 | 2,443,077 | -0.13(-0.25%) |
Feb 12, 2020 | 55.83 | 56.61 | 50.72 | 50.73 | 7,079,654 | -2.33(-4.39%) |
Feb 11, 2020 | 53.26 | 53.64 | 52.90 | 53.06 | 2,067,896 | +0.19(+0.36%) |
Feb 10, 2020 | 52.63 | 53.06 | 52.47 | 52.86 | 1,439,912 | +0.05(+0.10%) |
Feb 07, 2020 | 52.19 | 52.93 | 52.11 | 52.81 | 1,071,482 | +0.26(+0.49%) |
Feb 06, 2020 | 53.26 | 53.36 | 52.55 | 52.55 | 1,374,996 | -0.48(-0.90%) |
Feb 05, 2020 | 52.12 | 53.08 | 52.12 | 53.03 | 1,629,317 | +1.01(+1.95%) |
Feb 04, 2020 | 51.98 | 52.38 | 51.93 | 52.01 | 1,512,915 | +0.55(+1.07%) |
Feb 03, 2020 | 50.95 | 51.84 | 50.94 | 51.47 | 1,812,785 | +0.67(+1.31%) |
Jan 31, 2020 | 51.26 | 51.34 | 50.62 | 50.80 | 4,214,044 | -0.62(-1.21%) |
Jan 30, 2020 | 51.27 | 51.52 | 50.94 | 51.42 | 1,243,384 | -0.04(-0.07%) |
Jan 29, 2020 | 51.47 | 51.96 | 51.29 | 51.46 | 1,141,596 | +0.19(+0.37%) |
Jan 28, 2020 | 51.21 | 51.70 | 51.08 | 51.26 | 1,394,273 | +0.14(+0.27%) |
Jan 27, 2020 | 50.54 | 51.55 | 50.52 | 51.13 | 1,415,817 | -0.16(-0.32%) |
Jan 24, 2020 | 52.00 | 52.02 | 50.78 | 51.29 | 1,548,304 | -0.57(-1.09%) |
Jan 23, 2020 | 51.37 | 52.14 | 51.15 | 51.86 | 1,386,843 | +0.24(+0.46%) |
Jan 22, 2020 | 51.59 | 51.79 | 51.20 | 51.62 | 1,029,710 | -0.02(-0.04%) |
Jan 21, 2020 | 51.47 | 51.90 | 51.08 | 51.64 | 1,636,409 | -0.06(-0.12%) |
Jan 17, 2020 | 51.84 | 52.15 | 51.58 | 51.70 | 1,116,013 | +0.00(+0.00%) |
Jan 16, 2020 | 51.13 | 51.82 | 50.94 | 51.70 | 1,246,230 | +0.59(+1.16%) |
Jan 15, 2020 | 50.84 | 51.72 | 50.73 | 51.11 | 1,369,025 | -0.03(-0.05%) |
Jan 14, 2020 | 50.50 | 51.14 | 50.32 | 51.14 | 2,417,519 | +0.51(+1.01%) |
Jan 13, 2020 | 50.42 | 50.62 | 50.05 | 50.62 | 1,946,252 | +0.29(+0.58%) |
Jan 10, 2020 | 50.29 | 50.66 | 50.27 | 50.33 | 1,142,819 | +0.10(+0.20%) |
Jan 09, 2020 | 50.38 | 50.44 | 49.64 | 50.23 | 1,467,368 | -0.05(-0.11%) |
Jan 08, 2020 | 49.92 | 50.70 | 49.43 | 50.29 | 2,165,324 | +0.48(+0.97%) |
Jan 07, 2020 | 49.71 | 50.09 | 49.47 | 49.80 | 2,611,912 | -0.13(-0.26%) |
Jan 06, 2020 | 49.09 | 50.25 | 48.94 | 49.93 | 2,658,678 | +1.14(+2.34%) |
Jan 03, 2020 | 48.55 | 48.87 | 48.16 | 48.79 | 2,139,353 | -0.15(-0.30%) |
Jan 02, 2020 | 49.58 | 49.74 | 48.52 | 48.93 | 1,938,095 | -0.33(-0.67%) |
Dec 31, 2019 | 49.13 | 49.39 | 48.70 | 49.26 | 1,799,516 | +0.22(+0.45%) |
Dec 30, 2019 | 49.22 | 49.33 | 48.86 | 49.04 | 1,526,750 | -0.16(-0.32%) |
Dec 27, 2019 | 49.17 | 49.33 | 48.92 | 49.20 | 1,186,913 | +0.20(+0.41%) |
Dec 26, 2019 | 48.70 | 49.00 | 48.63 | 49.00 | 869,832 | +0.30(+0.62%) |
Dec 24, 2019 | 48.41 | 49.01 | 48.28 | 48.70 | 817,972 | +0.21(+0.43%) |
Dec 23, 2019 | 49.39 | 49.58 | 48.31 | 48.49 | 3,031,752 | -0.74(-1.50%) |
Dec 20, 2019 | 49.32 | 50.20 | 49.07 | 49.23 | 6,944,885 | +0.56(+1.15%) |
Dec 19, 2019 | 48.28 | 48.85 | 47.93 | 48.67 | 3,067,454 | +0.27(+0.57%) |
Dec 18, 2019 | 48.02 | 48.41 | 47.83 | 48.39 | 2,789,413 | +0.46(+0.95%) |
Dec 17, 2019 | 47.34 | 48.09 | 47.34 | 47.94 | 1,400,493 | +0.43(+0.90%) |
Dec 16, 2019 | 46.80 | 47.71 | 46.61 | 47.51 | 3,169,433 | +1.07(+2.30%) |
Dec 13, 2019 | 47.12 | 47.44 | 46.31 | 46.44 | 1,743,497 | -0.50(-1.07%) |
Dec 12, 2019 | 46.76 | 47.37 | 46.69 | 46.94 | 1,451,310 | +0.17(+0.37%) |
Dec 11, 2019 | 47.05 | 47.12 | 46.48 | 46.77 | 1,230,307 | -0.04(-0.08%) |
Dec 10, 2019 | 46.94 | 47.01 | 46.40 | 46.80 | 1,853,575 | -0.29(-0.62%) |
Dec 09, 2019 | 46.67 | 47.19 | 46.60 | 47.10 | 1,768,093 | +0.43(+0.92%) |
Dec 06, 2019 | 46.33 | 46.80 | 46.18 | 46.67 | 1,162,185 | +0.65(+1.41%) |
Dec 05, 2019 | 46.68 | 46.93 | 45.73 | 46.02 | 1,650,226 | -0.71(-1.53%) |
Dec 04, 2019 | 45.82 | 47.21 | 45.79 | 46.73 | 2,058,834 | +0.94(+2.06%) |
Dec 03, 2019 | 46.21 | 46.38 | 45.53 | 45.79 | 1,804,996 | -0.52(-1.12%) |