Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.55 | 40.28 | 38.75 | 40.22 | 7,195,133 | -0.34(-0.85%) |
Feb 27, 2020 | 41.66 | 42.10 | 40.54 | 40.56 | 5,340,548 | -2.28(-5.32%) |
Feb 26, 2020 | 42.81 | 43.77 | 42.64 | 42.84 | 3,644,544 | +0.55(+1.31%) |
Feb 25, 2020 | 44.16 | 44.31 | 42.05 | 42.29 | 4,085,848 | -1.36(-3.11%) |
Feb 24, 2020 | 43.71 | 44.49 | 43.58 | 43.65 | 3,714,968 | -1.68(-3.70%) |
Feb 21, 2020 | 45.68 | 45.71 | 44.91 | 45.32 | 2,808,685 | -0.60(-1.30%) |
Feb 20, 2020 | 45.31 | 46.03 | 44.89 | 45.92 | 2,647,088 | +0.67(+1.48%) |
Feb 19, 2020 | 45.56 | 45.84 | 45.11 | 45.25 | 2,511,989 | -0.21(-0.46%) |
Feb 18, 2020 | 44.86 | 45.54 | 44.51 | 45.46 | 3,301,770 | +0.18(+0.39%) |
Feb 14, 2020 | 46.85 | 46.97 | 45.06 | 45.28 | 4,115,081 | -1.52(-3.24%) |
Feb 13, 2020 | 46.73 | 47.10 | 46.47 | 46.80 | 2,751,430 | -0.35(-0.75%) |
Feb 12, 2020 | 46.93 | 47.72 | 46.90 | 47.15 | 1,989,218 | +0.39(+0.84%) |
Feb 11, 2020 | 46.31 | 47.22 | 46.26 | 46.76 | 2,902,576 | +0.68(+1.47%) |
Feb 10, 2020 | 45.27 | 46.15 | 45.04 | 46.08 | 2,756,096 | +0.70(+1.55%) |
Feb 07, 2020 | 46.01 | 46.07 | 45.13 | 45.37 | 3,439,528 | -0.89(-1.92%) |
Feb 06, 2020 | 46.21 | 46.69 | 45.84 | 46.26 | 4,824,547 | +0.36(+0.79%) |
Feb 05, 2020 | 47.83 | 48.44 | 45.58 | 45.90 | 7,867,617 | -3.56(-7.19%) |
Feb 04, 2020 | 49.94 | 50.20 | 48.68 | 49.46 | 5,599,235 | +0.86(+1.76%) |
Feb 03, 2020 | 48.50 | 49.11 | 48.33 | 48.60 | 4,303,756 | +0.81(+1.68%) |
Jan 31, 2020 | 48.85 | 48.85 | 47.62 | 47.80 | 3,458,962 | -1.17(-2.38%) |
Jan 30, 2020 | 49.02 | 49.53 | 47.92 | 48.96 | 3,313,072 | -0.53(-1.07%) |
Jan 29, 2020 | 51.09 | 51.55 | 49.01 | 49.49 | 3,454,241 | -2.48(-4.78%) |
Jan 28, 2020 | 51.65 | 52.15 | 51.14 | 51.98 | 2,080,614 | +1.09(+2.14%) |
Jan 27, 2020 | 51.91 | 52.13 | 50.53 | 50.89 | 2,859,136 | -2.15(-4.05%) |
Jan 24, 2020 | 52.98 | 53.82 | 52.55 | 53.03 | 3,460,631 | +0.39(+0.75%) |
Jan 23, 2020 | 51.67 | 52.66 | 51.30 | 52.64 | 3,576,572 | +1.27(+2.47%) |
Jan 22, 2020 | 51.56 | 51.72 | 51.15 | 51.37 | 1,481,385 | +0.17(+0.33%) |
Jan 21, 2020 | 51.16 | 51.52 | 50.98 | 51.20 | 2,803,384 | -0.03(-0.05%) |
Jan 17, 2020 | 51.59 | 51.71 | 51.11 | 51.23 | 2,400,802 | -0.38(-0.73%) |
Jan 16, 2020 | 51.22 | 51.61 | 51.00 | 51.61 | 1,783,313 | +0.86(+1.69%) |
Jan 15, 2020 | 50.79 | 51.35 | 50.57 | 50.75 | 2,325,419 | -0.23(-0.44%) |
Jan 14, 2020 | 51.12 | 51.26 | 50.58 | 50.98 | 2,393,947 | -0.18(-0.34%) |
Jan 13, 2020 | 50.52 | 51.16 | 50.37 | 51.15 | 2,518,121 | +0.85(+1.68%) |
Jan 10, 2020 | 50.72 | 50.80 | 50.04 | 50.31 | 2,068,390 | -0.40(-0.79%) |
Jan 09, 2020 | 50.23 | 50.89 | 50.00 | 50.71 | 2,758,777 | +0.91(+1.84%) |
Jan 08, 2020 | 49.40 | 50.24 | 49.06 | 49.79 | 3,029,888 | +0.39(+0.78%) |
Jan 07, 2020 | 49.07 | 49.52 | 48.66 | 49.41 | 2,282,503 | +0.59(+1.20%) |
Jan 06, 2020 | 48.98 | 49.24 | 48.56 | 48.82 | 2,381,097 | -0.59(-1.19%) |
Jan 03, 2020 | 50.21 | 50.37 | 49.33 | 49.41 | 1,966,926 | -1.33(-2.63%) |
Jan 02, 2020 | 50.16 | 50.86 | 50.13 | 50.74 | 2,406,322 | +0.84(+1.68%) |
Dec 31, 2019 | 49.61 | 50.10 | 49.51 | 49.90 | 1,509,681 | +0.18(+0.35%) |
Dec 30, 2019 | 49.99 | 50.05 | 49.39 | 49.73 | 1,264,206 | -0.24(-0.49%) |
Dec 27, 2019 | 50.32 | 50.54 | 49.86 | 49.97 | 1,548,431 | -0.29(-0.57%) |
Dec 26, 2019 | 49.93 | 50.29 | 49.90 | 50.26 | 1,276,982 | +0.36(+0.72%) |
Dec 24, 2019 | 50.22 | 50.30 | 49.61 | 49.90 | 977,561 | -0.19(-0.39%) |
Dec 23, 2019 | 49.62 | 50.47 | 49.33 | 50.09 | 3,089,675 | +0.62(+1.26%) |
Dec 20, 2019 | 48.75 | 49.54 | 48.40 | 49.47 | 5,025,254 | +0.97(+2.00%) |
Dec 19, 2019 | 49.34 | 49.36 | 48.34 | 48.50 | 3,159,038 | -0.29(-0.60%) |
Dec 18, 2019 | 49.16 | 49.24 | 48.44 | 48.79 | 3,062,726 | -0.31(-0.63%) |
Dec 17, 2019 | 49.31 | 49.31 | 48.68 | 49.09 | 3,081,240 | +0.09(+0.19%) |
Dec 16, 2019 | 49.31 | 49.51 | 48.96 | 49.00 | 2,992,632 | +0.25(+0.51%) |
Dec 13, 2019 | 48.84 | 49.67 | 48.61 | 48.75 | 3,802,748 | -0.24(-0.49%) |
Dec 12, 2019 | 48.27 | 49.12 | 48.10 | 48.99 | 2,918,379 | +0.92(+1.92%) |
Dec 11, 2019 | 47.99 | 48.84 | 47.92 | 48.07 | 2,826,709 | +0.27(+0.56%) |
Dec 10, 2019 | 47.55 | 48.45 | 47.39 | 47.81 | 4,161,367 | +0.41(+0.88%) |
Dec 09, 2019 | 48.30 | 48.51 | 46.47 | 47.39 | 8,922,163 | -1.55(-3.17%) |
Dec 06, 2019 | 49.20 | 49.73 | 48.89 | 48.94 | 2,711,858 | +0.33(+0.68%) |
Dec 05, 2019 | 49.08 | 49.08 | 48.48 | 48.61 | 1,779,108 | -0.04(-0.09%) |
Dec 04, 2019 | 48.77 | 48.98 | 48.30 | 48.65 | 2,562,171 | +0.36(+0.74%) |
Dec 03, 2019 | 48.74 | 48.84 | 47.95 | 48.30 | 3,166,467 | -0.93(-1.89%) |