Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.13 | 47.18 | 45.16 | 46.83 | 46,702,704 | -1.26(-2.62%) |
Feb 27, 2020 | 50.04 | 50.69 | 48.05 | 48.10 | 27,125,330 | -2.34(-4.64%) |
Feb 26, 2020 | 50.77 | 51.20 | 50.32 | 50.43 | 18,088,432 | -0.19(-0.38%) |
Feb 25, 2020 | 51.40 | 51.83 | 50.45 | 50.63 | 18,175,686 | -0.73(-1.42%) |
Feb 24, 2020 | 51.76 | 52.36 | 51.28 | 51.35 | 16,458,350 | -1.30(-2.46%) |
Feb 21, 2020 | 52.11 | 52.65 | 52.04 | 52.65 | 12,383,038 | +0.36(+0.69%) |
Feb 20, 2020 | 52.25 | 52.41 | 51.76 | 52.29 | 8,676,800 | -0.04(-0.08%) |
Feb 19, 2020 | 52.11 | 52.53 | 52.07 | 52.33 | 7,156,064 | +0.21(+0.40%) |
Feb 18, 2020 | 52.37 | 52.47 | 52.05 | 52.12 | 11,507,470 | -0.37(-0.70%) |
Feb 14, 2020 | 52.21 | 52.60 | 52.20 | 52.49 | 11,381,984 | +0.30(+0.57%) |
Feb 13, 2020 | 51.99 | 52.39 | 51.84 | 52.19 | 9,333,923 | +0.18(+0.34%) |
Feb 12, 2020 | 52.08 | 52.32 | 51.93 | 52.02 | 10,482,902 | -0.16(-0.30%) |
Feb 11, 2020 | 52.29 | 52.36 | 51.94 | 52.18 | 8,487,170 | -0.14(-0.27%) |
Feb 10, 2020 | 51.94 | 52.39 | 51.90 | 52.32 | 9,119,584 | +0.49(+0.95%) |
Feb 07, 2020 | 51.55 | 51.93 | 51.53 | 51.83 | 10,002,322 | +0.18(+0.34%) |
Feb 06, 2020 | 51.64 | 51.96 | 51.52 | 51.65 | 10,675,271 | +0.12(+0.24%) |
Feb 05, 2020 | 51.57 | 51.73 | 51.25 | 51.53 | 13,036,989 | +0.01(+0.02%) |
Feb 04, 2020 | 51.44 | 52.05 | 51.33 | 51.52 | 17,607,804 | +0.23(+0.44%) |
Feb 03, 2020 | 51.44 | 51.63 | 51.24 | 51.29 | 14,086,209 | +0.16(+0.31%) |
Jan 31, 2020 | 51.63 | 51.72 | 50.91 | 51.13 | 20,198,344 | -0.40(-0.78%) |
Jan 30, 2020 | 50.72 | 51.64 | 50.57 | 51.54 | 23,096,206 | +1.62(+3.25%) |
Jan 29, 2020 | 49.91 | 50.14 | 49.61 | 49.92 | 15,032,701 | +0.00(+0.00%) |
Jan 28, 2020 | 50.30 | 50.56 | 49.88 | 49.92 | 17,405,864 | -0.41(-0.82%) |
Jan 27, 2020 | 50.09 | 50.65 | 50.02 | 50.33 | 16,400,520 | -0.18(-0.35%) |
Jan 24, 2020 | 50.65 | 50.67 | 50.31 | 50.50 | 9,815,587 | -0.13(-0.26%) |
Jan 23, 2020 | 50.24 | 50.65 | 50.12 | 50.63 | 14,685,566 | +0.19(+0.38%) |
Jan 22, 2020 | 50.13 | 50.47 | 50.07 | 50.44 | 14,698,404 | +0.39(+0.77%) |
Jan 21, 2020 | 49.78 | 50.12 | 49.53 | 50.06 | 13,668,563 | +0.20(+0.40%) |
Jan 17, 2020 | 49.79 | 50.04 | 49.73 | 49.86 | 16,291,205 | +0.10(+0.21%) |
Jan 16, 2020 | 49.78 | 49.86 | 49.56 | 49.75 | 11,688,296 | +0.11(+0.21%) |
Jan 15, 2020 | 49.03 | 49.89 | 49.03 | 49.65 | 20,254,794 | +0.61(+1.25%) |
Jan 14, 2020 | 49.24 | 49.29 | 48.88 | 49.03 | 18,668,242 | -0.11(-0.23%) |
Jan 13, 2020 | 48.62 | 49.23 | 48.52 | 49.15 | 16,335,371 | +0.53(+1.08%) |
Jan 10, 2020 | 48.58 | 48.97 | 48.55 | 48.62 | 14,894,297 | +0.17(+0.34%) |
Jan 09, 2020 | 48.16 | 48.51 | 48.02 | 48.45 | 17,586,138 | +0.87(+1.82%) |
Jan 08, 2020 | 47.52 | 47.84 | 47.41 | 47.59 | 12,193,102 | +0.09(+0.18%) |
Jan 07, 2020 | 47.68 | 47.81 | 47.41 | 47.50 | 11,678,743 | -0.37(-0.77%) |
Jan 06, 2020 | 47.85 | 48.07 | 47.74 | 47.87 | 16,787,006 | -0.02(-0.04%) |
Jan 03, 2020 | 47.56 | 48.15 | 47.36 | 47.89 | 12,967,910 | -0.26(-0.55%) |
Jan 02, 2020 | 48.44 | 48.53 | 47.95 | 48.15 | 13,554,096 | -0.32(-0.65%) |
Dec 31, 2019 | 48.33 | 48.49 | 48.14 | 48.46 | 9,117,191 | +0.07(+0.14%) |
Dec 30, 2019 | 48.31 | 48.49 | 48.21 | 48.39 | 7,345,654 | -0.07(-0.14%) |
Dec 27, 2019 | 48.17 | 48.55 | 48.16 | 48.46 | 7,875,495 | +0.29(+0.60%) |
Dec 26, 2019 | 48.09 | 48.17 | 47.97 | 48.17 | 7,113,641 | +0.27(+0.57%) |
Dec 24, 2019 | 47.98 | 48.16 | 47.84 | 47.90 | 3,836,557 | -0.18(-0.36%) |
Dec 23, 2019 | 48.16 | 48.37 | 48.02 | 48.08 | 10,622,440 | -0.05(-0.11%) |
Dec 20, 2019 | 48.10 | 48.33 | 47.69 | 48.13 | 27,220,002 | +0.57(+1.20%) |
Dec 19, 2019 | 47.32 | 47.58 | 47.21 | 47.56 | 15,288,114 | +0.36(+0.76%) |
Dec 18, 2019 | 47.75 | 47.94 | 47.18 | 47.20 | 17,282,418 | -0.45(-0.94%) |
Dec 17, 2019 | 47.63 | 47.79 | 47.54 | 47.65 | 10,541,589 | +0.00(+0.00%) |
Dec 16, 2019 | 47.89 | 48.01 | 47.61 | 47.65 | 10,893,498 | +0.00(+0.00%) |
Dec 13, 2019 | 47.23 | 47.76 | 47.14 | 47.65 | 14,930,045 | +0.25(+0.52%) |
Dec 12, 2019 | 47.29 | 47.68 | 47.23 | 47.40 | 12,829,618 | +0.17(+0.35%) |
Dec 11, 2019 | 47.23 | 47.41 | 46.98 | 47.24 | 10,140,908 | +0.16(+0.33%) |
Dec 10, 2019 | 47.32 | 47.34 | 47.04 | 47.08 | 10,271,927 | -0.26(-0.55%) |
Dec 09, 2019 | 47.54 | 47.73 | 47.30 | 47.34 | 15,860,662 | -0.31(-0.64%) |
Dec 06, 2019 | 47.55 | 47.72 | 47.43 | 47.65 | 8,958,438 | +0.20(+0.42%) |
Dec 05, 2019 | 47.47 | 47.54 | 47.13 | 47.45 | 16,067,174 | -0.09(-0.18%) |
Dec 04, 2019 | 47.11 | 47.55 | 47.04 | 47.54 | 15,560,016 | +0.43(+0.91%) |
Dec 03, 2019 | 47.03 | 47.14 | 46.76 | 47.11 | 18,090,656 | +0.04(+0.09%) |