Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.85 | 51.79 | 49.01 | 51.05 | 2,450,700 | -1.84(-3.48%) |
Feb 27, 2020 | 54.10 | 55.66 | 52.37 | 52.89 | 2,196,414 | -2.55(-4.60%) |
Feb 26, 2020 | 57.21 | 57.93 | 54.79 | 55.44 | 1,377,514 | -1.36(-2.39%) |
Feb 25, 2020 | 58.14 | 58.31 | 56.14 | 56.80 | 1,717,089 | -0.90(-1.56%) |
Feb 24, 2020 | 54.32 | 58.44 | 54.31 | 57.70 | 2,530,250 | +0.03(+0.05%) |
Feb 21, 2020 | 59.19 | 62.62 | 56.87 | 57.67 | 2,801,800 | +2.67(+4.85%) |
Feb 20, 2020 | 53.49 | 55.01 | 53.36 | 55.00 | 1,740,526 | +1.50(+2.80%) |
Feb 19, 2020 | 53.58 | 53.92 | 52.76 | 53.50 | 1,260,748 | +0.32(+0.60%) |
Feb 18, 2020 | 53.08 | 53.78 | 52.54 | 53.18 | 1,168,055 | +0.05(+0.09%) |
Feb 14, 2020 | 53.09 | 53.86 | 52.93 | 53.13 | 588,500 | +0.22(+0.42%) |
Feb 13, 2020 | 52.61 | 53.85 | 52.30 | 52.91 | 878,389 | -0.10(-0.19%) |
Feb 12, 2020 | 50.88 | 53.18 | 50.75 | 53.01 | 691,286 | +2.43(+4.80%) |
Feb 11, 2020 | 49.88 | 50.82 | 49.69 | 50.58 | 897,365 | +1.02(+2.06%) |
Feb 10, 2020 | 49.67 | 50.34 | 48.97 | 49.56 | 525,017 | -0.15(-0.30%) |
Feb 07, 2020 | 50.09 | 50.15 | 48.83 | 49.71 | 1,159,100 | -0.57(-1.13%) |
Feb 06, 2020 | 51.94 | 52.31 | 50.23 | 50.28 | 631,260 | -1.47(-2.84%) |
Feb 05, 2020 | 52.98 | 52.98 | 51.67 | 51.75 | 562,498 | -0.30(-0.58%) |
Feb 04, 2020 | 51.23 | 52.69 | 51.23 | 52.05 | 952,716 | +1.46(+2.89%) |
Feb 03, 2020 | 49.66 | 51.44 | 49.66 | 50.59 | 596,566 | +1.28(+2.60%) |
Jan 31, 2020 | 50.97 | 50.97 | 49.18 | 49.31 | 504,700 | -1.43(-2.82%) |
Jan 30, 2020 | 50.18 | 51.10 | 50.18 | 50.74 | 455,516 | +0.03(+0.06%) |
Jan 29, 2020 | 49.78 | 51.13 | 49.55 | 50.71 | 535,389 | +1.23(+2.49%) |
Jan 28, 2020 | 48.22 | 50.00 | 48.22 | 49.48 | 530,518 | +1.59(+3.32%) |
Jan 27, 2020 | 47.54 | 48.80 | 47.32 | 47.89 | 1,319,114 | -0.64(-1.32%) |
Jan 24, 2020 | 50.03 | 50.03 | 48.33 | 48.53 | 577,800 | -0.94(-1.90%) |
Jan 23, 2020 | 49.06 | 49.84 | 48.19 | 49.47 | 646,600 | -0.07(-0.14%) |
Jan 22, 2020 | 48.48 | 49.96 | 48.48 | 49.54 | 469,975 | +1.25(+2.59%) |
Jan 21, 2020 | 48.14 | 48.45 | 47.17 | 48.29 | 787,145 | -0.10(-0.21%) |
Jan 17, 2020 | 49.00 | 49.43 | 48.27 | 48.39 | 556,400 | -0.48(-0.98%) |
Jan 16, 2020 | 48.46 | 49.18 | 48.33 | 48.87 | 756,820 | +0.72(+1.50%) |
Jan 15, 2020 | 47.21 | 48.89 | 47.06 | 48.15 | 710,089 | +0.75(+1.58%) |
Jan 14, 2020 | 46.98 | 47.71 | 46.76 | 47.40 | 886,166 | +0.34(+0.72%) |
Jan 13, 2020 | 47.53 | 47.56 | 46.05 | 47.06 | 1,477,102 | -0.53(-1.11%) |
Jan 10, 2020 | 50.11 | 50.26 | 47.34 | 47.59 | 1,908,800 | -2.70(-5.37%) |
Jan 09, 2020 | 50.79 | 50.88 | 50.23 | 50.29 | 424,773 | -0.06(-0.12%) |
Jan 08, 2020 | 49.46 | 50.93 | 49.46 | 50.35 | 725,779 | +0.82(+1.66%) |
Jan 07, 2020 | 51.48 | 51.71 | 49.47 | 49.53 | 942,116 | -1.58(-3.09%) |
Jan 06, 2020 | 50.00 | 51.50 | 49.66 | 51.11 | 788,677 | +0.89(+1.77%) |
Jan 03, 2020 | 49.77 | 50.55 | 49.51 | 50.22 | 799,500 | -0.33(-0.65%) |
Jan 02, 2020 | 51.00 | 51.46 | 50.08 | 50.55 | 631,286 | -0.26(-0.51%) |
Dec 31, 2019 | 49.97 | 50.97 | 49.97 | 50.81 | 763,500 | +0.57(+1.13%) |
Dec 30, 2019 | 50.46 | 50.71 | 49.49 | 50.24 | 789,566 | -0.27(-0.53%) |
Dec 27, 2019 | 50.32 | 50.84 | 50.12 | 50.51 | 821,300 | +0.21(+0.42%) |
Dec 26, 2019 | 50.56 | 50.65 | 49.81 | 50.30 | 375,788 | -0.26(-0.51%) |
Dec 24, 2019 | 49.99 | 50.69 | 49.64 | 50.56 | 274,400 | +0.57(+1.14%) |
Dec 23, 2019 | 51.17 | 51.19 | 49.93 | 49.99 | 1,057,923 | -1.08(-2.11%) |
Dec 20, 2019 | 50.51 | 51.33 | 50.36 | 51.07 | 1,250,700 | +0.72(+1.43%) |
Dec 19, 2019 | 50.40 | 51.26 | 50.23 | 50.35 | 1,099,853 | +0.21(+0.42%) |
Dec 18, 2019 | 49.47 | 50.98 | 49.37 | 50.14 | 1,180,986 | +0.70(+1.42%) |
Dec 17, 2019 | 50.68 | 50.87 | 49.23 | 49.44 | 1,167,537 | -1.04(-2.06%) |
Dec 16, 2019 | 50.73 | 51.08 | 50.19 | 50.48 | 1,378,518 | +0.20(+0.40%) |
Dec 13, 2019 | 50.12 | 50.48 | 49.36 | 50.28 | 1,239,800 | +0.03(+0.06%) |
Dec 12, 2019 | 49.05 | 50.38 | 48.99 | 50.25 | 1,347,680 | +1.35(+2.76%) |
Dec 11, 2019 | 47.18 | 48.99 | 47.09 | 48.90 | 1,461,631 | +1.63(+3.45%) |
Dec 10, 2019 | 47.05 | 47.46 | 46.68 | 47.27 | 1,282,166 | +0.08(+0.17%) |
Dec 09, 2019 | 48.09 | 48.45 | 47.18 | 47.19 | 772,216 | -0.92(-1.91%) |
Dec 06, 2019 | 47.53 | 48.18 | 47.03 | 48.11 | 888,200 | +0.84(+1.78%) |
Dec 05, 2019 | 47.76 | 48.21 | 47.01 | 47.27 | 800,127 | -0.23(-0.48%) |
Dec 04, 2019 | 46.27 | 47.70 | 45.86 | 47.50 | 787,062 | +2.23(+4.93%) |
Dec 03, 2019 | 45.98 | 45.98 | 44.83 | 45.27 | 820,896 | -1.19(-2.56%) |