Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.35 | 49.52 | 49.13 | 49.45 | 1,082,894 | -0.09(-0.18%) |
Mar 30, 2020 | 49.39 | 49.66 | 49.37 | 49.54 | 2,859,539 | +0.25(+0.52%) |
Mar 27, 2020 | 49.15 | 49.35 | 49.01 | 49.28 | 1,916,230 | +0.20(+0.41%) |
Mar 26, 2020 | 48.68 | 49.29 | 48.52 | 49.08 | 2,343,102 | +0.24(+0.50%) |
Mar 25, 2020 | 48.81 | 49.20 | 48.60 | 48.84 | 2,005,166 | -0.06(-0.13%) |
Mar 24, 2020 | 48.29 | 48.96 | 47.66 | 48.90 | 2,150,913 | +1.40(+2.94%) |
Mar 23, 2020 | 46.80 | 48.30 | 46.80 | 47.50 | 3,874,661 | +0.09(+0.19%) |
Mar 20, 2020 | 47.33 | 47.80 | 46.77 | 47.41 | 2,802,094 | -0.40(-0.83%) |
Mar 19, 2020 | 46.27 | 47.98 | 46.06 | 47.81 | 5,374,887 | +1.18(+2.53%) |
Mar 18, 2020 | 47.54 | 47.92 | 46.54 | 46.63 | 4,150,277 | -1.29(-2.69%) |
Mar 17, 2020 | 47.99 | 48.32 | 47.52 | 47.92 | 3,297,808 | -0.21(-0.43%) |
Mar 16, 2020 | 47.60 | 48.66 | 46.66 | 48.13 | 6,127,802 | +1.01(+2.14%) |
Mar 13, 2020 | 47.18 | 48.08 | 46.67 | 47.12 | 4,973,051 | +0.00(+0.00%) |
Mar 12, 2020 | 48.57 | 48.66 | 46.38 | 47.12 | 5,099,655 | -1.53(-3.15%) |
Mar 11, 2020 | 48.90 | 48.91 | 48.33 | 48.66 | 5,110,080 | -0.26(-0.54%) |
Mar 10, 2020 | 48.92 | 49.00 | 48.86 | 48.92 | 2,336,437 | -0.21(-0.42%) |
Mar 09, 2020 | 48.86 | 49.33 | 48.48 | 49.13 | 2,152,234 | +0.17(+0.35%) |
Mar 06, 2020 | 49.00 | 49.08 | 48.94 | 48.96 | 3,259,962 | -0.04(-0.07%) |
Mar 05, 2020 | 48.98 | 48.99 | 48.95 | 48.99 | 679,267 | +0.06(+0.13%) |
Mar 04, 2020 | 49.00 | 49.00 | 48.90 | 48.93 | 1,374,114 | +0.00(+0.00%) |
Mar 03, 2020 | 48.86 | 48.98 | 48.83 | 48.93 | 1,286,148 | +0.10(+0.20%) |
Mar 02, 2020 | 48.85 | 48.91 | 48.79 | 48.83 | 1,353,849 | +0.03(+0.06%) |
Feb 28, 2020 | 48.67 | 48.81 | 48.67 | 48.80 | 3,423,519 | +0.14(+0.30%) |
Feb 27, 2020 | 48.63 | 48.66 | 48.60 | 48.66 | 963,044 | +0.08(+0.17%) |
Feb 26, 2020 | 48.58 | 48.61 | 48.57 | 48.57 | 906,317 | +0.00(+0.00%) |
Feb 25, 2020 | 48.56 | 48.61 | 48.54 | 48.57 | 1,356,201 | +0.01(+0.03%) |
Feb 24, 2020 | 48.56 | 48.59 | 48.53 | 48.56 | 6,439,856 | -0.00(-0.01%) |
Feb 21, 2020 | 48.51 | 48.57 | 48.51 | 48.57 | 1,039,468 | +0.05(+0.11%) |
Feb 20, 2020 | 48.47 | 48.51 | 48.47 | 48.51 | 1,528,947 | +0.03(+0.06%) |
Feb 19, 2020 | 48.47 | 48.51 | 48.45 | 48.48 | 635,459 | +0.00(+0.01%) |
Feb 18, 2020 | 48.49 | 48.49 | 48.47 | 48.48 | 646,155 | +0.01(+0.03%) |
Feb 14, 2020 | 48.44 | 48.47 | 48.43 | 48.47 | 745,174 | +0.01(+0.02%) |
Feb 13, 2020 | 48.44 | 48.47 | 48.44 | 48.46 | 590,935 | +0.02(+0.04%) |
Feb 12, 2020 | 48.45 | 48.46 | 48.42 | 48.44 | 675,989 | -0.05(-0.09%) |
Feb 11, 2020 | 48.47 | 48.49 | 48.46 | 48.48 | 986,516 | -0.04(-0.07%) |
Feb 10, 2020 | 48.47 | 48.52 | 48.47 | 48.52 | 859,346 | +0.03(+0.06%) |
Feb 07, 2020 | 48.48 | 48.49 | 48.42 | 48.49 | 1,457,110 | +0.08(+0.17%) |
Feb 06, 2020 | 48.41 | 48.41 | 48.37 | 48.41 | 710,545 | +0.05(+0.11%) |
Feb 05, 2020 | 48.39 | 48.39 | 48.36 | 48.36 | 707,789 | -0.04(-0.07%) |
Feb 04, 2020 | 48.39 | 48.39 | 48.37 | 48.39 | 724,181 | +0.02(+0.04%) |
Feb 03, 2020 | 48.37 | 48.39 | 48.33 | 48.38 | 1,600,599 | +0.01(+0.01%) |
Jan 31, 2020 | 48.37 | 48.40 | 48.35 | 48.37 | 698,093 | -0.02(-0.04%) |
Jan 30, 2020 | 48.31 | 48.39 | 48.31 | 48.39 | 844,948 | +0.02(+0.04%) |
Jan 29, 2020 | 48.33 | 48.37 | 48.32 | 48.37 | 683,189 | +0.05(+0.09%) |
Jan 28, 2020 | 48.34 | 48.37 | 48.28 | 48.32 | 740,521 | +0.00(+0.00%) |
Jan 27, 2020 | 48.36 | 48.36 | 48.31 | 48.32 | 905,925 | +0.03(+0.06%) |
Jan 24, 2020 | 48.28 | 48.31 | 48.28 | 48.30 | 1,275,135 | +0.04(+0.07%) |
Jan 23, 2020 | 48.29 | 48.31 | 48.21 | 48.26 | 2,829,714 | +0.01(+0.02%) |
Jan 22, 2020 | 48.24 | 48.26 | 48.21 | 48.25 | 825,382 | +0.00(+0.00%) |
Jan 21, 2020 | 48.25 | 48.27 | 48.24 | 48.25 | 2,915,917 | +0.02(+0.04%) |
Jan 17, 2020 | 48.20 | 48.23 | 48.19 | 48.23 | 3,471,435 | +0.02(+0.04%) |
Jan 16, 2020 | 48.22 | 48.23 | 48.20 | 48.21 | 1,679,717 | +0.00(+0.00%) |
Jan 15, 2020 | 48.22 | 48.22 | 48.21 | 48.21 | 3,382,017 | -0.01(-0.02%) |
Jan 14, 2020 | 48.20 | 48.22 | 48.15 | 48.22 | 665,442 | +0.04(+0.07%) |
Jan 13, 2020 | 48.18 | 48.21 | 48.15 | 48.19 | 687,664 | +0.00(+0.00%) |
Jan 10, 2020 | 48.16 | 48.21 | 48.14 | 48.19 | 1,830,711 | +0.02(+0.04%) |
Jan 09, 2020 | 48.12 | 48.17 | 48.10 | 48.17 | 1,707,805 | +0.02(+0.04%) |
Jan 08, 2020 | 48.18 | 48.20 | 48.13 | 48.15 | 1,422,364 | -0.03(-0.06%) |
Jan 07, 2020 | 48.19 | 48.20 | 48.17 | 48.18 | 589,078 | -0.03(-0.06%) |
Jan 06, 2020 | 48.21 | 48.21 | 48.18 | 48.21 | 1,100,636 | +0.04(+0.08%) |
Jan 03, 2020 | 48.13 | 48.17 | 48.12 | 48.17 | 891,731 | +0.07(+0.15%) |