Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.15 | 47.20 | 45.18 | 46.85 | 46,685,676 | -1.26(-2.62%) |
Feb 27, 2020 | 50.06 | 50.71 | 48.07 | 48.11 | 27,115,442 | -2.34(-4.64%) |
Feb 26, 2020 | 50.78 | 51.21 | 50.34 | 50.45 | 18,081,838 | -0.19(-0.38%) |
Feb 25, 2020 | 51.42 | 51.85 | 50.47 | 50.64 | 18,169,060 | -0.73(-1.42%) |
Feb 24, 2020 | 51.77 | 52.38 | 51.30 | 51.37 | 16,452,350 | -1.30(-2.46%) |
Feb 21, 2020 | 52.12 | 52.67 | 52.05 | 52.67 | 12,378,524 | +0.36(+0.69%) |
Feb 20, 2020 | 52.27 | 52.43 | 51.77 | 52.31 | 8,673,637 | -0.04(-0.08%) |
Feb 19, 2020 | 52.12 | 52.55 | 52.09 | 52.35 | 7,153,455 | +0.21(+0.40%) |
Feb 18, 2020 | 52.39 | 52.49 | 52.07 | 52.14 | 11,503,275 | -0.37(-0.70%) |
Feb 14, 2020 | 52.23 | 52.62 | 52.22 | 52.51 | 11,377,834 | +0.30(+0.57%) |
Feb 13, 2020 | 52.01 | 52.41 | 51.86 | 52.21 | 9,330,521 | +0.18(+0.34%) |
Feb 12, 2020 | 52.10 | 52.34 | 51.95 | 52.04 | 10,479,080 | -0.16(-0.30%) |
Feb 11, 2020 | 52.31 | 52.38 | 51.96 | 52.19 | 8,484,077 | -0.14(-0.27%) |
Feb 10, 2020 | 51.96 | 52.41 | 51.92 | 52.33 | 9,116,260 | +0.49(+0.95%) |
Feb 07, 2020 | 51.57 | 51.95 | 51.55 | 51.84 | 9,998,675 | +0.18(+0.34%) |
Feb 06, 2020 | 51.66 | 51.98 | 51.54 | 51.67 | 10,671,379 | +0.12(+0.24%) |
Feb 05, 2020 | 51.59 | 51.75 | 51.27 | 51.55 | 13,032,236 | +0.01(+0.02%) |
Feb 04, 2020 | 51.46 | 52.07 | 51.34 | 51.54 | 17,601,386 | +0.23(+0.44%) |
Feb 03, 2020 | 51.46 | 51.65 | 51.26 | 51.31 | 14,081,074 | +0.16(+0.31%) |
Jan 31, 2020 | 51.65 | 51.74 | 50.93 | 51.15 | 20,190,980 | -0.40(-0.78%) |
Jan 30, 2020 | 50.74 | 51.66 | 50.59 | 51.56 | 23,087,786 | +1.62(+3.25%) |
Jan 29, 2020 | 49.93 | 50.15 | 49.63 | 49.93 | 15,027,221 | +0.00(+0.00%) |
Jan 28, 2020 | 50.32 | 50.58 | 49.90 | 49.93 | 17,399,518 | -0.41(-0.82%) |
Jan 27, 2020 | 50.11 | 50.67 | 50.04 | 50.35 | 16,394,542 | -0.18(-0.35%) |
Jan 24, 2020 | 50.67 | 50.69 | 50.33 | 50.52 | 9,812,009 | -0.13(-0.26%) |
Jan 23, 2020 | 50.26 | 50.67 | 50.14 | 50.65 | 14,680,213 | +0.19(+0.38%) |
Jan 22, 2020 | 50.15 | 50.49 | 50.08 | 50.46 | 14,693,046 | +0.39(+0.77%) |
Jan 21, 2020 | 49.79 | 50.14 | 49.55 | 50.08 | 13,663,580 | +0.20(+0.40%) |
Jan 17, 2020 | 49.81 | 50.06 | 49.75 | 49.87 | 16,285,266 | +0.11(+0.21%) |
Jan 16, 2020 | 49.79 | 49.88 | 49.58 | 49.77 | 11,684,035 | +0.11(+0.21%) |
Jan 15, 2020 | 49.05 | 49.91 | 49.05 | 49.66 | 20,247,410 | +0.61(+1.25%) |
Jan 14, 2020 | 49.26 | 49.30 | 48.90 | 49.05 | 18,661,436 | -0.11(-0.23%) |
Jan 13, 2020 | 48.64 | 49.25 | 48.54 | 49.16 | 16,329,416 | +0.53(+1.08%) |
Jan 10, 2020 | 48.59 | 48.99 | 48.57 | 48.64 | 14,888,867 | +0.17(+0.34%) |
Jan 09, 2020 | 48.17 | 48.52 | 48.03 | 48.47 | 17,579,728 | +0.87(+1.82%) |
Jan 08, 2020 | 47.53 | 47.86 | 47.43 | 47.60 | 12,188,657 | +0.09(+0.18%) |
Jan 07, 2020 | 47.69 | 47.82 | 47.43 | 47.52 | 11,674,486 | -0.37(-0.77%) |
Jan 06, 2020 | 47.87 | 48.09 | 47.75 | 47.89 | 16,780,886 | -0.02(-0.04%) |
Jan 03, 2020 | 47.58 | 48.17 | 47.38 | 47.90 | 12,963,182 | -0.26(-0.55%) |
Jan 02, 2020 | 48.45 | 48.55 | 47.96 | 48.17 | 13,549,155 | -0.32(-0.65%) |
Dec 31, 2019 | 48.35 | 48.51 | 48.16 | 48.48 | 9,113,867 | +0.07(+0.14%) |
Dec 30, 2019 | 48.33 | 48.51 | 48.23 | 48.41 | 7,342,976 | -0.07(-0.14%) |
Dec 27, 2019 | 48.18 | 48.56 | 48.17 | 48.48 | 7,872,624 | +0.29(+0.60%) |
Dec 26, 2019 | 48.10 | 48.19 | 47.99 | 48.19 | 7,111,048 | +0.27(+0.57%) |
Dec 24, 2019 | 48.00 | 48.17 | 47.86 | 47.92 | 3,835,158 | -0.18(-0.36%) |
Dec 23, 2019 | 48.17 | 48.38 | 48.03 | 48.10 | 10,618,567 | -0.05(-0.11%) |
Dec 20, 2019 | 48.12 | 48.35 | 47.71 | 48.15 | 27,210,078 | +0.57(+1.20%) |
Dec 19, 2019 | 47.33 | 47.60 | 47.23 | 47.58 | 15,282,541 | +0.36(+0.76%) |
Dec 18, 2019 | 47.76 | 47.96 | 47.19 | 47.22 | 17,276,118 | -0.45(-0.94%) |
Dec 17, 2019 | 47.65 | 47.81 | 47.55 | 47.67 | 10,537,746 | +0.00(+0.00%) |
Dec 16, 2019 | 47.90 | 48.03 | 47.62 | 47.67 | 10,889,526 | +0.00(+0.00%) |
Dec 13, 2019 | 47.25 | 47.78 | 47.16 | 47.67 | 14,924,602 | +0.25(+0.52%) |
Dec 12, 2019 | 47.31 | 47.69 | 47.25 | 47.42 | 12,824,941 | +0.17(+0.35%) |
Dec 11, 2019 | 47.25 | 47.43 | 47.00 | 47.25 | 10,137,211 | +0.16(+0.33%) |
Dec 10, 2019 | 47.33 | 47.36 | 47.06 | 47.10 | 10,268,182 | -0.26(-0.55%) |
Dec 09, 2019 | 47.56 | 47.75 | 47.32 | 47.36 | 15,854,881 | -0.31(-0.64%) |
Dec 06, 2019 | 47.57 | 47.74 | 47.45 | 47.67 | 8,955,172 | +0.20(+0.42%) |
Dec 05, 2019 | 47.48 | 47.55 | 47.15 | 47.46 | 16,061,317 | -0.09(-0.18%) |
Dec 04, 2019 | 47.12 | 47.57 | 47.05 | 47.55 | 15,554,344 | +0.43(+0.91%) |
Dec 03, 2019 | 47.04 | 47.16 | 46.77 | 47.12 | 18,084,062 | +0.04(+0.09%) |