Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.79 | 44.61 | 43.14 | 44.52 | 9,792,674 | -0.53(-1.17%) |
Feb 27, 2020 | 46.35 | 46.76 | 45.03 | 45.05 | 6,164,151 | -2.02(-4.29%) |
Feb 26, 2020 | 47.55 | 48.01 | 46.98 | 47.07 | 3,446,506 | -0.24(-0.51%) |
Feb 25, 2020 | 48.94 | 48.94 | 47.14 | 47.31 | 3,757,192 | -1.37(-2.82%) |
Feb 24, 2020 | 49.08 | 49.29 | 48.64 | 48.69 | 3,041,741 | -1.55(-3.09%) |
Feb 21, 2020 | 50.40 | 50.45 | 50.14 | 50.24 | 1,283,223 | -0.36(-0.72%) |
Feb 20, 2020 | 50.61 | 50.78 | 50.22 | 50.60 | 1,155,533 | -0.11(-0.22%) |
Feb 19, 2020 | 50.64 | 50.77 | 50.60 | 50.71 | 1,176,081 | +0.22(+0.43%) |
Feb 18, 2020 | 50.64 | 50.72 | 50.32 | 50.50 | 1,202,725 | -0.30(-0.59%) |
Feb 14, 2020 | 50.92 | 50.92 | 50.60 | 50.80 | 951,904 | -0.07(-0.14%) |
Feb 13, 2020 | 50.88 | 50.99 | 50.66 | 50.87 | 1,185,374 | -0.16(-0.32%) |
Feb 12, 2020 | 51.10 | 51.18 | 50.93 | 51.03 | 1,011,094 | +0.14(+0.27%) |
Feb 11, 2020 | 50.93 | 51.01 | 50.81 | 50.90 | 880,157 | +0.18(+0.36%) |
Feb 10, 2020 | 50.36 | 50.71 | 50.36 | 50.71 | 1,039,266 | +0.23(+0.46%) |
Feb 07, 2020 | 50.77 | 50.77 | 50.41 | 50.48 | 966,848 | -0.43(-0.85%) |
Feb 06, 2020 | 51.03 | 51.03 | 50.81 | 50.91 | 1,136,974 | +0.09(+0.17%) |
Feb 05, 2020 | 50.34 | 50.88 | 50.27 | 50.83 | 1,231,490 | +0.98(+1.96%) |
Feb 04, 2020 | 49.84 | 50.07 | 49.79 | 49.85 | 1,358,739 | +0.60(+1.21%) |
Feb 03, 2020 | 49.32 | 49.69 | 49.24 | 49.26 | 1,226,433 | +0.14(+0.28%) |
Jan 31, 2020 | 49.88 | 49.92 | 48.95 | 49.12 | 1,838,356 | -0.90(-1.80%) |
Jan 30, 2020 | 49.64 | 50.04 | 49.41 | 50.01 | 1,436,589 | +0.03(+0.05%) |
Jan 29, 2020 | 50.49 | 50.49 | 49.98 | 49.99 | 1,272,963 | -0.35(-0.70%) |
Jan 28, 2020 | 50.27 | 50.51 | 50.13 | 50.34 | 1,131,378 | +0.27(+0.53%) |
Jan 27, 2020 | 50.07 | 50.33 | 50.00 | 50.08 | 1,631,126 | -0.72(-1.41%) |
Jan 24, 2020 | 51.38 | 51.41 | 50.54 | 50.79 | 1,645,705 | -0.38(-0.74%) |
Jan 23, 2020 | 50.96 | 51.19 | 50.73 | 51.17 | 1,330,326 | +0.06(+0.12%) |
Jan 22, 2020 | 51.10 | 51.31 | 51.04 | 51.11 | 998,438 | +0.19(+0.37%) |
Jan 21, 2020 | 50.96 | 51.04 | 50.74 | 50.92 | 1,347,043 | -0.14(-0.27%) |
Jan 17, 2020 | 50.97 | 51.12 | 50.93 | 51.06 | 1,149,190 | +0.19(+0.37%) |
Jan 16, 2020 | 50.71 | 50.89 | 50.65 | 50.87 | 1,294,223 | +0.37(+0.74%) |
Jan 15, 2020 | 50.39 | 50.64 | 50.35 | 50.50 | 1,100,709 | +0.09(+0.17%) |
Jan 14, 2020 | 50.39 | 50.58 | 50.30 | 50.41 | 1,062,858 | -0.02(-0.03%) |
Jan 13, 2020 | 50.18 | 50.43 | 50.09 | 50.43 | 1,425,021 | +0.37(+0.74%) |
Jan 10, 2020 | 50.29 | 50.39 | 50.00 | 50.06 | 943,447 | -0.14(-0.28%) |
Jan 09, 2020 | 50.05 | 50.20 | 49.96 | 50.20 | 1,299,037 | +0.32(+0.64%) |
Jan 08, 2020 | 49.68 | 50.04 | 49.68 | 49.88 | 1,281,484 | +0.19(+0.38%) |
Jan 07, 2020 | 49.70 | 49.80 | 49.59 | 49.69 | 893,009 | -0.07(-0.14%) |
Jan 06, 2020 | 49.52 | 49.77 | 49.52 | 49.76 | 940,827 | -0.01(-0.02%) |
Jan 03, 2020 | 49.69 | 49.92 | 49.63 | 49.76 | 1,180,815 | -0.36(-0.72%) |
Jan 02, 2020 | 50.23 | 50.24 | 49.88 | 50.13 | 1,584,435 | +0.13(+0.26%) |
Dec 31, 2019 | 49.79 | 50.01 | 49.75 | 50.00 | 1,047,129 | +0.11(+0.22%) |
Dec 30, 2019 | 50.20 | 50.20 | 49.81 | 49.89 | 974,889 | -0.31(-0.62%) |
Dec 27, 2019 | 50.26 | 50.26 | 50.11 | 50.20 | 582,588 | +0.06(+0.12%) |
Dec 26, 2019 | 50.11 | 50.14 | 50.02 | 50.14 | 530,346 | +0.09(+0.19%) |
Dec 24, 2019 | 50.13 | 50.13 | 49.98 | 50.04 | 332,709 | -0.03(-0.07%) |
Dec 23, 2019 | 50.20 | 50.21 | 50.06 | 50.08 | 897,973 | -0.04(-0.09%) |
Dec 20, 2019 | 49.91 | 50.17 | 49.89 | 50.12 | 774,776 | +0.42(+0.85%) |
Dec 19, 2019 | 49.67 | 49.76 | 49.61 | 49.70 | 747,709 | +0.08(+0.16%) |
Dec 18, 2019 | 49.81 | 49.81 | 49.56 | 49.62 | 1,332,316 | -0.09(-0.19%) |
Dec 17, 2019 | 49.81 | 49.85 | 49.70 | 49.71 | 1,063,212 | +0.01(+0.02%) |
Dec 16, 2019 | 49.79 | 49.93 | 49.69 | 49.70 | 915,796 | +0.17(+0.35%) |
Dec 13, 2019 | 49.63 | 49.82 | 49.34 | 49.53 | 926,071 | -0.11(-0.23%) |
Dec 12, 2019 | 49.17 | 49.77 | 49.08 | 49.64 | 1,182,871 | +0.49(+0.99%) |
Dec 11, 2019 | 49.03 | 49.21 | 49.03 | 49.16 | 880,028 | +0.15(+0.31%) |
Dec 10, 2019 | 49.16 | 49.21 | 48.94 | 49.00 | 1,084,829 | -0.16(-0.33%) |
Dec 09, 2019 | 49.05 | 49.26 | 49.05 | 49.16 | 710,303 | +0.07(+0.14%) |
Dec 06, 2019 | 48.95 | 49.23 | 48.86 | 49.10 | 796,414 | +0.45(+0.93%) |
Dec 05, 2019 | 48.68 | 48.76 | 48.44 | 48.64 | 871,255 | +0.06(+0.12%) |
Dec 04, 2019 | 48.40 | 48.67 | 48.34 | 48.58 | 872,816 | +0.39(+0.82%) |
Dec 03, 2019 | 48.23 | 48.26 | 47.92 | 48.19 | 1,318,165 | -0.47(-0.97%) |