Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.25 | 43.79 | 41.47 | 42.99 | 1,552,644 | -0.79(-1.80%) |
Feb 27, 2020 | 44.47 | 46.18 | 43.14 | 43.78 | 920,506 | -1.84(-4.02%) |
Feb 26, 2020 | 45.76 | 47.19 | 45.57 | 45.62 | 936,738 | +0.09(+0.20%) |
Feb 25, 2020 | 47.97 | 48.36 | 45.49 | 45.53 | 830,424 | -2.34(-4.89%) |
Feb 24, 2020 | 47.38 | 48.14 | 46.66 | 47.87 | 1,445,390 | -1.07(-2.18%) |
Feb 21, 2020 | 49.10 | 49.33 | 48.47 | 48.93 | 583,001 | -0.26(-0.52%) |
Feb 20, 2020 | 49.37 | 49.58 | 48.65 | 49.19 | 522,207 | -0.15(-0.30%) |
Feb 19, 2020 | 48.60 | 49.57 | 48.11 | 49.34 | 606,396 | +0.73(+1.50%) |
Feb 18, 2020 | 49.11 | 49.59 | 48.01 | 48.61 | 1,008,128 | -1.24(-2.49%) |
Feb 14, 2020 | 50.14 | 50.14 | 49.58 | 49.85 | 416,125 | -0.08(-0.16%) |
Feb 13, 2020 | 49.09 | 50.86 | 48.68 | 49.93 | 529,777 | +0.05(+0.10%) |
Feb 12, 2020 | 50.18 | 50.66 | 49.10 | 49.88 | 1,641,566 | -0.89(-1.75%) |
Feb 11, 2020 | 49.84 | 50.89 | 49.84 | 50.77 | 674,678 | +1.13(+2.27%) |
Feb 10, 2020 | 48.95 | 49.77 | 48.95 | 49.64 | 323,681 | +0.53(+1.09%) |
Feb 07, 2020 | 49.65 | 50.29 | 48.85 | 49.11 | 534,671 | -0.84(-1.68%) |
Feb 06, 2020 | 49.35 | 50.27 | 49.15 | 49.95 | 492,171 | +0.76(+1.55%) |
Feb 05, 2020 | 49.80 | 49.95 | 48.85 | 49.19 | 659,165 | -0.13(-0.26%) |
Feb 04, 2020 | 49.72 | 50.34 | 49.22 | 49.32 | 504,256 | +0.02(+0.04%) |
Feb 03, 2020 | 49.10 | 49.47 | 48.85 | 49.30 | 710,726 | +0.47(+0.97%) |
Jan 31, 2020 | 49.66 | 49.79 | 48.51 | 48.83 | 861,330 | -1.10(-2.19%) |
Jan 30, 2020 | 50.28 | 50.59 | 48.61 | 49.92 | 796,765 | -0.91(-1.79%) |
Jan 29, 2020 | 51.19 | 51.41 | 50.78 | 50.83 | 255,599 | -0.21(-0.41%) |
Jan 28, 2020 | 50.91 | 51.40 | 50.70 | 51.04 | 400,311 | +0.23(+0.45%) |
Jan 27, 2020 | 50.87 | 51.44 | 50.39 | 50.81 | 470,197 | -0.91(-1.76%) |
Jan 24, 2020 | 52.20 | 52.35 | 51.53 | 51.72 | 556,151 | -0.41(-0.80%) |
Jan 23, 2020 | 52.44 | 52.85 | 51.83 | 52.13 | 550,384 | -0.37(-0.70%) |
Jan 22, 2020 | 52.80 | 53.06 | 52.31 | 52.50 | 780,415 | -0.04(-0.07%) |
Jan 21, 2020 | 52.94 | 53.38 | 52.31 | 52.54 | 423,024 | -0.39(-0.74%) |
Jan 17, 2020 | 53.43 | 53.70 | 52.38 | 52.93 | 701,547 | -0.36(-0.68%) |
Jan 16, 2020 | 53.50 | 53.78 | 52.86 | 53.29 | 515,559 | +0.27(+0.50%) |
Jan 15, 2020 | 52.70 | 53.64 | 52.63 | 53.02 | 498,958 | +0.27(+0.51%) |
Jan 14, 2020 | 52.31 | 53.54 | 52.11 | 52.75 | 752,341 | +0.44(+0.85%) |
Jan 13, 2020 | 51.62 | 52.39 | 51.52 | 52.31 | 853,516 | +1.07(+2.08%) |
Jan 10, 2020 | 50.87 | 51.73 | 50.73 | 51.24 | 473,878 | +0.66(+1.31%) |
Jan 09, 2020 | 50.55 | 51.16 | 50.39 | 50.58 | 539,598 | +0.27(+0.53%) |
Jan 08, 2020 | 50.50 | 50.99 | 50.28 | 50.32 | 589,661 | +0.19(+0.37%) |
Jan 07, 2020 | 49.91 | 50.49 | 49.58 | 50.13 | 354,241 | +0.22(+0.44%) |
Jan 06, 2020 | 49.58 | 50.08 | 49.24 | 49.91 | 508,207 | +0.15(+0.30%) |
Jan 03, 2020 | 50.03 | 50.31 | 49.51 | 49.76 | 562,129 | -0.93(-1.83%) |
Jan 02, 2020 | 51.06 | 51.32 | 49.87 | 50.69 | 364,297 | +0.38(+0.77%) |
Dec 31, 2019 | 49.82 | 50.35 | 49.44 | 50.31 | 211,457 | +0.52(+1.05%) |
Dec 30, 2019 | 50.21 | 50.26 | 49.55 | 49.78 | 262,264 | -0.53(-1.06%) |
Dec 27, 2019 | 50.73 | 50.73 | 50.11 | 50.32 | 227,769 | -0.24(-0.47%) |
Dec 26, 2019 | 50.84 | 50.88 | 50.28 | 50.55 | 264,290 | -0.38(-0.76%) |
Dec 24, 2019 | 51.10 | 51.47 | 50.77 | 50.94 | 125,435 | -0.14(-0.27%) |
Dec 23, 2019 | 50.95 | 51.31 | 50.58 | 51.08 | 402,894 | +0.14(+0.27%) |
Dec 20, 2019 | 49.58 | 51.00 | 49.58 | 50.94 | 691,212 | +1.85(+3.76%) |
Dec 19, 2019 | 48.99 | 49.40 | 48.87 | 49.09 | 382,895 | +0.31(+0.63%) |
Dec 18, 2019 | 48.35 | 48.95 | 48.23 | 48.79 | 473,118 | +0.25(+0.51%) |
Dec 17, 2019 | 48.97 | 49.03 | 48.41 | 48.54 | 496,055 | -0.30(-0.61%) |
Dec 16, 2019 | 48.59 | 49.08 | 48.14 | 48.83 | 483,780 | +0.60(+1.25%) |
Dec 13, 2019 | 48.86 | 49.02 | 48.05 | 48.23 | 335,170 | -0.70(-1.43%) |
Dec 12, 2019 | 48.68 | 49.57 | 48.47 | 48.93 | 458,173 | +0.04(+0.08%) |
Dec 11, 2019 | 49.37 | 49.44 | 48.64 | 48.89 | 303,607 | -0.56(-1.14%) |
Dec 10, 2019 | 49.01 | 49.65 | 48.80 | 49.46 | 510,880 | +0.43(+0.89%) |
Dec 09, 2019 | 49.59 | 49.69 | 48.83 | 49.02 | 340,842 | -0.74(-1.49%) |
Dec 06, 2019 | 49.64 | 50.10 | 49.64 | 49.76 | 421,799 | +0.46(+0.94%) |
Dec 05, 2019 | 49.13 | 49.61 | 48.73 | 49.30 | 385,717 | +0.47(+0.97%) |
Dec 04, 2019 | 48.69 | 49.16 | 48.63 | 48.83 | 712,425 | +0.44(+0.92%) |
Dec 03, 2019 | 49.59 | 49.82 | 48.22 | 48.38 | 739,374 | -1.66(-3.31%) |