Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.54 | 44.92 | 43.11 | 44.51 | 1,221,515 | -1.09(-2.40%) |
Feb 27, 2020 | 47.63 | 47.64 | 45.60 | 45.60 | 327,526 | -2.63(-5.46%) |
Feb 26, 2020 | 48.73 | 49.18 | 48.22 | 48.23 | 248,981 | -0.45(-0.93%) |
Feb 25, 2020 | 50.30 | 50.30 | 48.64 | 48.69 | 256,196 | -1.50(-3.00%) |
Feb 24, 2020 | 50.32 | 50.61 | 49.98 | 50.19 | 154,161 | -0.70(-1.38%) |
Feb 21, 2020 | 50.71 | 50.93 | 50.61 | 50.89 | 105,289 | +0.20(+0.40%) |
Feb 20, 2020 | 50.03 | 50.70 | 50.03 | 50.69 | 204,370 | +0.73(+1.45%) |
Feb 19, 2020 | 50.74 | 50.74 | 49.96 | 49.96 | 238,247 | -0.76(-1.50%) |
Feb 18, 2020 | 50.73 | 50.84 | 50.40 | 50.73 | 116,156 | -0.01(-0.02%) |
Feb 14, 2020 | 50.30 | 50.73 | 50.30 | 50.73 | 154,904 | +0.57(+1.13%) |
Feb 13, 2020 | 49.70 | 50.25 | 49.70 | 50.17 | 118,576 | +0.35(+0.70%) |
Feb 12, 2020 | 49.73 | 50.03 | 49.51 | 49.82 | 86,980 | +0.17(+0.35%) |
Feb 11, 2020 | 49.72 | 49.86 | 49.51 | 49.64 | 173,994 | +0.01(+0.02%) |
Feb 10, 2020 | 49.34 | 49.63 | 49.26 | 49.63 | 128,234 | +0.57(+1.16%) |
Feb 07, 2020 | 49.19 | 49.28 | 48.98 | 49.06 | 201,890 | -0.06(-0.12%) |
Feb 06, 2020 | 49.05 | 49.28 | 49.02 | 49.12 | 353,409 | +0.17(+0.34%) |
Feb 05, 2020 | 49.12 | 49.15 | 48.86 | 48.96 | 500,364 | -0.01(-0.02%) |
Feb 04, 2020 | 48.62 | 49.13 | 48.50 | 48.97 | 167,185 | +0.50(+1.03%) |
Feb 03, 2020 | 48.43 | 48.83 | 48.37 | 48.47 | 141,228 | +0.18(+0.38%) |
Jan 31, 2020 | 48.88 | 48.92 | 48.19 | 48.29 | 323,069 | -0.63(-1.29%) |
Jan 30, 2020 | 48.78 | 48.99 | 48.70 | 48.92 | 76,340 | -0.02(-0.04%) |
Jan 29, 2020 | 49.14 | 49.14 | 48.83 | 48.93 | 79,705 | -0.09(-0.18%) |
Jan 28, 2020 | 48.92 | 49.17 | 48.86 | 49.02 | 156,249 | +0.18(+0.38%) |
Jan 27, 2020 | 48.83 | 48.98 | 48.72 | 48.84 | 206,433 | -0.29(-0.59%) |
Jan 24, 2020 | 49.35 | 49.36 | 48.94 | 49.12 | 155,133 | -0.15(-0.30%) |
Jan 23, 2020 | 48.89 | 49.28 | 48.71 | 49.27 | 171,558 | +0.42(+0.86%) |
Jan 22, 2020 | 49.33 | 49.44 | 48.78 | 48.85 | 835,743 | -0.38(-0.78%) |
Jan 21, 2020 | 48.80 | 49.24 | 48.70 | 49.24 | 125,125 | +0.53(+1.10%) |
Jan 17, 2020 | 48.71 | 48.91 | 48.64 | 48.71 | 112,605 | +0.00(+0.00%) |
Jan 16, 2020 | 48.26 | 48.71 | 48.26 | 48.71 | 123,960 | +0.54(+1.13%) |
Jan 15, 2020 | 47.87 | 48.30 | 47.87 | 48.16 | 83,074 | +0.39(+0.82%) |
Jan 14, 2020 | 47.92 | 47.92 | 47.51 | 47.77 | 164,053 | -0.20(-0.42%) |
Jan 13, 2020 | 47.50 | 47.97 | 47.41 | 47.97 | 264,558 | +0.51(+1.07%) |
Jan 10, 2020 | 47.19 | 47.47 | 47.08 | 47.46 | 171,023 | +0.38(+0.80%) |
Jan 09, 2020 | 47.22 | 47.30 | 47.00 | 47.09 | 274,500 | -0.11(-0.24%) |
Jan 08, 2020 | 47.09 | 47.26 | 46.91 | 47.20 | 957,796 | +0.17(+0.37%) |
Jan 07, 2020 | 47.43 | 47.43 | 46.76 | 47.03 | 248,660 | -0.52(-1.09%) |
Jan 06, 2020 | 47.41 | 47.72 | 47.23 | 47.54 | 220,710 | +0.11(+0.24%) |
Jan 03, 2020 | 46.82 | 47.53 | 46.75 | 47.43 | 328,785 | +0.49(+1.04%) |
Jan 02, 2020 | 47.98 | 47.98 | 46.73 | 46.94 | 1,005,202 | -0.81(-1.70%) |
Dec 31, 2019 | 47.37 | 47.75 | 47.36 | 47.75 | 179,711 | +0.38(+0.81%) |
Dec 30, 2019 | 47.17 | 47.37 | 47.10 | 47.37 | 119,796 | +0.07(+0.15%) |
Dec 27, 2019 | 47.21 | 47.32 | 47.08 | 47.30 | 107,004 | +0.16(+0.33%) |
Dec 26, 2019 | 46.95 | 47.14 | 46.90 | 47.14 | 516,811 | +0.23(+0.48%) |
Dec 24, 2019 | 46.81 | 46.99 | 46.75 | 46.91 | 180,626 | +0.12(+0.26%) |
Dec 23, 2019 | 47.17 | 47.25 | 46.71 | 46.79 | 188,734 | -0.30(-0.63%) |
Dec 20, 2019 | 46.94 | 47.22 | 46.94 | 47.09 | 139,013 | +0.22(+0.47%) |
Dec 19, 2019 | 46.54 | 46.87 | 46.53 | 46.87 | 130,554 | +0.31(+0.68%) |
Dec 18, 2019 | 46.12 | 46.65 | 46.12 | 46.55 | 157,565 | +0.46(+1.01%) |
Dec 17, 2019 | 46.59 | 46.64 | 46.02 | 46.09 | 278,455 | -0.44(-0.94%) |
Dec 16, 2019 | 46.33 | 46.59 | 45.95 | 46.53 | 142,705 | +0.32(+0.70%) |
Dec 13, 2019 | 46.37 | 46.46 | 45.92 | 46.20 | 135,003 | -0.14(-0.30%) |
Dec 12, 2019 | 47.06 | 47.23 | 46.27 | 46.34 | 278,789 | -0.72(-1.53%) |
Dec 11, 2019 | 47.78 | 47.78 | 46.88 | 47.06 | 686,458 | -0.65(-1.36%) |
Dec 10, 2019 | 47.95 | 48.04 | 47.62 | 47.71 | 207,581 | -0.23(-0.49%) |
Dec 09, 2019 | 47.88 | 47.99 | 47.71 | 47.95 | 78,482 | +0.09(+0.18%) |
Dec 06, 2019 | 47.76 | 48.12 | 47.76 | 47.86 | 109,250 | +0.10(+0.20%) |
Dec 05, 2019 | 47.69 | 47.76 | 47.49 | 47.76 | 373,243 | +0.00(+0.00%) |
Dec 04, 2019 | 47.58 | 47.93 | 47.43 | 47.76 | 86,673 | +0.17(+0.36%) |
Dec 03, 2019 | 47.26 | 47.62 | 47.26 | 47.59 | 101,997 | +0.28(+0.59%) |