Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.23 | 42.82 | 41.20 | 42.36 | 916,321 | -1.22(-2.80%) |
Feb 27, 2020 | 43.44 | 44.85 | 42.49 | 43.59 | 665,064 | -0.73(-1.65%) |
Feb 26, 2020 | 45.68 | 45.98 | 44.25 | 44.32 | 414,885 | -0.96(-2.12%) |
Feb 25, 2020 | 47.17 | 47.17 | 45.24 | 45.28 | 585,397 | -1.69(-3.60%) |
Feb 24, 2020 | 46.88 | 47.40 | 46.67 | 46.97 | 424,987 | -1.54(-3.18%) |
Feb 21, 2020 | 48.94 | 49.01 | 48.50 | 48.51 | 282,632 | -0.72(-1.47%) |
Feb 20, 2020 | 48.81 | 49.33 | 48.33 | 49.23 | 395,370 | +0.32(+0.65%) |
Feb 19, 2020 | 49.19 | 49.34 | 48.81 | 48.91 | 279,092 | -0.17(-0.34%) |
Feb 18, 2020 | 49.25 | 49.31 | 48.76 | 49.08 | 157,385 | -0.28(-0.57%) |
Feb 14, 2020 | 49.59 | 49.59 | 49.20 | 49.36 | 241,663 | -0.14(-0.28%) |
Feb 13, 2020 | 49.67 | 49.97 | 49.33 | 49.51 | 224,717 | -0.53(-1.05%) |
Feb 12, 2020 | 50.25 | 50.25 | 49.48 | 50.03 | 406,727 | +0.28(+0.56%) |
Feb 11, 2020 | 49.65 | 50.23 | 49.61 | 49.75 | 275,312 | +0.33(+0.66%) |
Feb 10, 2020 | 49.09 | 49.51 | 48.81 | 49.42 | 260,980 | +0.10(+0.21%) |
Feb 07, 2020 | 50.22 | 50.46 | 49.32 | 49.32 | 203,409 | -1.18(-2.34%) |
Feb 06, 2020 | 51.05 | 51.05 | 50.19 | 50.50 | 227,542 | -0.22(-0.42%) |
Feb 05, 2020 | 50.83 | 50.86 | 50.23 | 50.71 | 420,934 | +0.68(+1.37%) |
Feb 04, 2020 | 49.93 | 50.39 | 49.77 | 50.03 | 342,697 | +0.95(+1.95%) |
Feb 03, 2020 | 48.81 | 49.73 | 48.81 | 49.08 | 427,236 | +0.54(+1.12%) |
Jan 31, 2020 | 49.75 | 49.81 | 48.39 | 48.53 | 769,728 | -1.55(-3.10%) |
Jan 30, 2020 | 49.14 | 50.13 | 49.14 | 50.09 | 335,726 | +0.43(+0.87%) |
Jan 29, 2020 | 49.98 | 50.16 | 49.63 | 49.66 | 230,110 | -0.12(-0.24%) |
Jan 28, 2020 | 49.78 | 50.12 | 49.54 | 49.78 | 264,810 | +0.45(+0.91%) |
Jan 27, 2020 | 49.01 | 50.05 | 48.85 | 49.33 | 492,820 | -0.65(-1.29%) |
Jan 24, 2020 | 50.86 | 50.86 | 49.82 | 49.98 | 304,259 | -0.77(-1.51%) |
Jan 23, 2020 | 50.66 | 50.85 | 50.16 | 50.74 | 516,049 | -0.21(-0.40%) |
Jan 22, 2020 | 51.69 | 52.06 | 50.92 | 50.95 | 507,752 | -0.57(-1.11%) |
Jan 21, 2020 | 52.03 | 52.03 | 51.38 | 51.52 | 402,749 | -0.78(-1.49%) |
Jan 17, 2020 | 52.73 | 52.93 | 52.22 | 52.30 | 399,553 | -0.34(-0.64%) |
Jan 16, 2020 | 52.29 | 52.63 | 52.12 | 52.63 | 282,739 | +0.73(+1.41%) |
Jan 15, 2020 | 52.28 | 52.69 | 51.69 | 51.90 | 576,466 | -0.50(-0.95%) |
Jan 14, 2020 | 52.63 | 53.01 | 52.37 | 52.40 | 671,740 | -0.09(-0.18%) |
Jan 13, 2020 | 52.09 | 52.54 | 51.97 | 52.49 | 357,253 | +0.59(+1.14%) |
Jan 10, 2020 | 52.40 | 52.52 | 51.78 | 51.90 | 328,510 | -0.40(-0.77%) |
Jan 09, 2020 | 52.75 | 52.78 | 52.25 | 52.31 | 272,647 | -0.24(-0.46%) |
Jan 08, 2020 | 52.86 | 53.15 | 52.50 | 52.55 | 353,438 | -0.26(-0.50%) |
Jan 07, 2020 | 53.03 | 53.14 | 52.62 | 52.81 | 204,796 | -0.29(-0.55%) |
Jan 06, 2020 | 53.41 | 53.44 | 52.85 | 53.10 | 594,868 | -0.70(-1.30%) |
Jan 03, 2020 | 53.45 | 53.93 | 53.26 | 53.80 | 421,027 | -0.47(-0.86%) |
Jan 02, 2020 | 54.17 | 54.46 | 53.56 | 54.27 | 383,551 | +0.34(+0.62%) |
Dec 31, 2019 | 53.98 | 54.43 | 53.91 | 53.93 | 356,179 | -0.08(-0.16%) |
Dec 30, 2019 | 54.40 | 54.50 | 53.92 | 54.02 | 358,375 | -0.31(-0.57%) |
Dec 27, 2019 | 54.48 | 54.52 | 54.12 | 54.33 | 318,254 | +0.15(+0.28%) |
Dec 26, 2019 | 54.20 | 54.23 | 53.84 | 54.18 | 252,194 | +0.09(+0.17%) |
Dec 24, 2019 | 54.53 | 54.53 | 54.08 | 54.08 | 134,822 | -0.37(-0.67%) |
Dec 23, 2019 | 54.38 | 54.59 | 54.12 | 54.45 | 401,564 | +0.13(+0.24%) |
Dec 20, 2019 | 53.75 | 54.38 | 53.47 | 54.32 | 1,387,114 | +0.98(+1.84%) |
Dec 19, 2019 | 53.31 | 53.43 | 53.00 | 53.34 | 529,620 | +0.08(+0.16%) |
Dec 18, 2019 | 53.35 | 53.35 | 52.79 | 53.25 | 377,781 | +0.03(+0.05%) |
Dec 17, 2019 | 53.25 | 53.38 | 52.90 | 53.22 | 430,697 | +0.07(+0.12%) |
Dec 16, 2019 | 53.44 | 53.44 | 53.04 | 53.16 | 398,623 | +0.11(+0.21%) |
Dec 13, 2019 | 53.28 | 53.79 | 52.76 | 53.05 | 366,008 | -0.45(-0.84%) |
Dec 12, 2019 | 52.81 | 53.55 | 52.56 | 53.49 | 714,942 | +0.67(+1.28%) |
Dec 11, 2019 | 52.40 | 52.85 | 52.34 | 52.82 | 364,722 | +0.50(+0.95%) |
Dec 10, 2019 | 51.91 | 52.62 | 51.75 | 52.32 | 425,700 | +0.50(+0.96%) |
Dec 09, 2019 | 51.90 | 52.04 | 51.62 | 51.83 | 378,381 | +0.01(+0.02%) |
Dec 06, 2019 | 51.74 | 51.97 | 51.61 | 51.82 | 622,408 | +0.64(+1.26%) |
Dec 05, 2019 | 50.34 | 51.26 | 49.96 | 51.18 | 540,895 | +1.17(+2.33%) |
Dec 04, 2019 | 49.88 | 51.42 | 49.88 | 50.01 | 887,792 | -0.26(-0.52%) |
Dec 03, 2019 | 48.25 | 50.82 | 46.00 | 50.27 | 1,864,679 | -1.17(-2.28%) |