Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.76 | 42.03 | 40.76 | 41.98 | 777,500 | -0.56(-1.32%) |
Feb 27, 2020 | 43.10 | 43.21 | 42.50 | 42.54 | 304,493 | -1.31(-2.99%) |
Feb 26, 2020 | 43.57 | 44.23 | 43.57 | 43.85 | 240,897 | +0.46(+1.06%) |
Feb 25, 2020 | 43.82 | 44.10 | 43.27 | 43.39 | 471,647 | +0.22(+0.51%) |
Feb 24, 2020 | 43.05 | 43.63 | 43.00 | 43.17 | 235,706 | -1.18(-2.66%) |
Feb 21, 2020 | 44.15 | 44.75 | 44.15 | 44.35 | 167,000 | -0.48(-1.07%) |
Feb 20, 2020 | 44.52 | 45.21 | 44.52 | 44.83 | 174,851 | -0.62(-1.36%) |
Feb 19, 2020 | 45.30 | 45.60 | 45.30 | 45.45 | 397,830 | +0.46(+1.02%) |
Feb 18, 2020 | 44.96 | 45.22 | 44.93 | 44.99 | 382,163 | -0.23(-0.51%) |
Feb 14, 2020 | 45.15 | 45.37 | 45.10 | 45.22 | 545,600 | -0.48(-1.05%) |
Feb 13, 2020 | 45.77 | 46.02 | 45.49 | 45.70 | 175,626 | -0.70(-1.51%) |
Feb 12, 2020 | 46.10 | 46.40 | 46.10 | 46.40 | 251,622 | -0.38(-0.81%) |
Feb 11, 2020 | 46.31 | 46.83 | 46.31 | 46.78 | 180,537 | +0.38(+0.82%) |
Feb 10, 2020 | 46.03 | 46.40 | 46.03 | 46.40 | 730,653 | +0.37(+0.80%) |
Feb 07, 2020 | 45.87 | 46.38 | 45.87 | 46.03 | 504,400 | -0.30(-0.65%) |
Feb 06, 2020 | 46.30 | 46.50 | 46.26 | 46.33 | 366,767 | -0.07(-0.15%) |
Feb 05, 2020 | 46.13 | 46.40 | 46.13 | 46.40 | 484,984 | -0.02(-0.04%) |
Feb 04, 2020 | 46.10 | 46.42 | 46.02 | 46.42 | 433,161 | +0.60(+1.31%) |
Feb 03, 2020 | 46.14 | 46.14 | 45.80 | 45.82 | 445,236 | -0.08(-0.17%) |
Jan 31, 2020 | 46.66 | 46.68 | 45.75 | 45.90 | 965,200 | -1.45(-3.06%) |
Jan 30, 2020 | 48.68 | 48.79 | 46.81 | 47.35 | 474,477 | -1.45(-2.97%) |
Jan 29, 2020 | 48.89 | 48.95 | 48.69 | 48.80 | 150,432 | -0.15(-0.31%) |
Jan 28, 2020 | 48.23 | 48.99 | 48.23 | 48.95 | 185,695 | +0.77(+1.60%) |
Jan 27, 2020 | 48.08 | 48.40 | 48.08 | 48.18 | 256,812 | -1.55(-3.12%) |
Jan 24, 2020 | 49.61 | 49.96 | 49.58 | 49.73 | 188,900 | -0.03(-0.06%) |
Jan 23, 2020 | 49.25 | 49.77 | 49.25 | 49.76 | 105,230 | +0.71(+1.45%) |
Jan 22, 2020 | 49.26 | 49.26 | 49.00 | 49.05 | 97,970 | +0.09(+0.18%) |
Jan 21, 2020 | 49.00 | 49.25 | 48.85 | 48.96 | 191,711 | +0.29(+0.60%) |
Jan 17, 2020 | 48.81 | 48.81 | 48.57 | 48.67 | 298,500 | -0.17(-0.35%) |
Jan 16, 2020 | 49.00 | 49.02 | 48.76 | 48.84 | 239,885 | -0.17(-0.35%) |
Jan 15, 2020 | 49.06 | 49.15 | 48.97 | 49.01 | 87,181 | -0.14(-0.28%) |
Jan 14, 2020 | 48.90 | 49.16 | 48.90 | 49.15 | 118,814 | -0.45(-0.91%) |
Jan 13, 2020 | 49.10 | 49.60 | 49.10 | 49.60 | 127,837 | +0.14(+0.28%) |
Jan 10, 2020 | 49.55 | 49.55 | 49.27 | 49.46 | 207,200 | -0.08(-0.16%) |
Jan 09, 2020 | 49.70 | 49.74 | 49.40 | 49.54 | 519,339 | -0.07(-0.14%) |
Jan 08, 2020 | 49.10 | 49.75 | 48.90 | 49.61 | 556,567 | +0.45(+0.92%) |
Jan 07, 2020 | 49.40 | 49.51 | 49.05 | 49.16 | 219,319 | -0.39(-0.79%) |
Jan 06, 2020 | 49.40 | 49.68 | 49.12 | 49.55 | 232,506 | -0.70(-1.39%) |
Jan 03, 2020 | 49.73 | 50.50 | 49.73 | 50.25 | 101,200 | -0.44(-0.87%) |
Jan 02, 2020 | 50.68 | 50.82 | 50.45 | 50.69 | 236,077 | +0.79(+1.58%) |
Dec 31, 2019 | 49.86 | 49.93 | 49.75 | 49.90 | 109,500 | +0.20(+0.40%) |
Dec 30, 2019 | 49.93 | 50.25 | 49.70 | 49.70 | 234,133 | -0.30(-0.60%) |
Dec 27, 2019 | 49.92 | 50.12 | 49.92 | 50.00 | 234,100 | +0.10(+0.20%) |
Dec 26, 2019 | 49.45 | 49.90 | 49.45 | 49.90 | 109,697 | +0.35(+0.71%) |
Dec 24, 2019 | 49.40 | 49.67 | 49.40 | 49.55 | 63,600 | -0.09(-0.18%) |
Dec 23, 2019 | 49.54 | 49.67 | 49.40 | 49.64 | 120,211 | +0.16(+0.32%) |
Dec 20, 2019 | 49.20 | 49.50 | 49.18 | 49.48 | 263,900 | -0.17(-0.34%) |
Dec 19, 2019 | 50.23 | 50.23 | 49.65 | 49.65 | 282,464 | -1.28(-2.51%) |
Dec 18, 2019 | 51.00 | 51.00 | 50.60 | 50.93 | 120,794 | -1.02(-1.96%) |
Dec 17, 2019 | 52.20 | 52.20 | 51.81 | 51.95 | 560,930 | -0.36(-0.69%) |
Dec 16, 2019 | 51.75 | 52.41 | 51.75 | 52.31 | 587,323 | +1.36(+2.67%) |
Dec 13, 2019 | 51.26 | 51.26 | 50.85 | 50.95 | 210,800 | -0.93(-1.79%) |
Dec 12, 2019 | 51.38 | 52.04 | 51.38 | 51.88 | 236,618 | -0.65(-1.24%) |
Dec 11, 2019 | 52.70 | 52.70 | 52.33 | 52.53 | 336,622 | -0.42(-0.79%) |
Dec 10, 2019 | 53.15 | 53.24 | 52.80 | 52.95 | 500,583 | +1.23(+2.38%) |
Dec 09, 2019 | 51.69 | 51.89 | 51.64 | 51.72 | 128,191 | +1.17(+2.31%) |
Dec 06, 2019 | 50.33 | 50.58 | 50.16 | 50.55 | 87,500 | +0.56(+1.12%) |
Dec 05, 2019 | 50.30 | 50.58 | 49.99 | 49.99 | 341,151 | -0.73(-1.45%) |
Dec 04, 2019 | 50.65 | 51.06 | 50.65 | 50.73 | 229,438 | -0.20(-0.40%) |
Dec 03, 2019 | 50.55 | 51.05 | 50.54 | 50.93 | 334,525 | +0.89(+1.78%) |