Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.84 | 44.51 | 42.67 | 44.51 | 8,358,244 | +0.10(+0.23%) |
Feb 27, 2020 | 45.47 | 46.20 | 44.37 | 44.41 | 5,202,142 | -2.16(-4.64%) |
Feb 26, 2020 | 46.74 | 47.52 | 46.36 | 46.57 | 4,410,789 | +0.03(+0.07%) |
Feb 25, 2020 | 48.24 | 48.36 | 46.39 | 46.54 | 5,679,452 | -1.39(-2.89%) |
Feb 24, 2020 | 47.85 | 48.45 | 47.55 | 47.92 | 5,388,176 | -1.77(-3.57%) |
Feb 21, 2020 | 50.24 | 50.28 | 49.52 | 49.70 | 2,392,334 | -0.76(-1.52%) |
Feb 20, 2020 | 50.71 | 50.85 | 49.90 | 50.46 | 2,833,867 | -0.33(-0.65%) |
Feb 19, 2020 | 50.68 | 50.93 | 50.63 | 50.79 | 1,504,620 | +0.32(+0.64%) |
Feb 18, 2020 | 50.32 | 50.55 | 50.24 | 50.47 | 1,825,923 | -0.08(-0.15%) |
Feb 14, 2020 | 50.45 | 50.58 | 50.35 | 50.54 | 1,400,573 | +0.18(+0.35%) |
Feb 13, 2020 | 50.15 | 50.58 | 50.13 | 50.37 | 1,529,667 | -0.02(-0.04%) |
Feb 12, 2020 | 50.24 | 50.42 | 50.11 | 50.39 | 2,073,606 | +0.37(+0.75%) |
Feb 11, 2020 | 50.27 | 50.40 | 49.93 | 50.01 | 3,597,080 | -0.01(-0.01%) |
Feb 10, 2020 | 49.30 | 50.03 | 49.30 | 50.02 | 1,992,682 | +0.55(+1.11%) |
Feb 07, 2020 | 49.53 | 49.73 | 49.38 | 49.47 | 1,983,523 | -0.25(-0.51%) |
Feb 06, 2020 | 49.59 | 49.73 | 49.40 | 49.73 | 1,586,536 | +0.32(+0.64%) |
Feb 05, 2020 | 49.69 | 49.69 | 49.13 | 49.41 | 2,314,519 | +0.27(+0.55%) |
Feb 04, 2020 | 48.86 | 49.22 | 48.76 | 49.14 | 1,554,138 | +0.87(+1.81%) |
Feb 03, 2020 | 47.95 | 48.50 | 47.95 | 48.27 | 3,118,430 | +0.51(+1.06%) |
Jan 31, 2020 | 48.70 | 48.70 | 47.62 | 47.76 | 2,352,531 | -0.86(-1.77%) |
Jan 30, 2020 | 48.18 | 48.66 | 48.06 | 48.62 | 2,022,119 | +0.13(+0.27%) |
Jan 29, 2020 | 48.67 | 48.78 | 48.34 | 48.49 | 1,730,507 | +0.10(+0.21%) |
Jan 28, 2020 | 48.05 | 48.50 | 47.90 | 48.38 | 1,397,902 | +0.66(+1.37%) |
Jan 27, 2020 | 47.65 | 47.98 | 47.47 | 47.73 | 3,371,218 | -0.84(-1.73%) |
Jan 24, 2020 | 49.17 | 49.20 | 48.39 | 48.57 | 2,046,544 | -0.42(-0.86%) |
Jan 23, 2020 | 48.85 | 49.02 | 48.67 | 48.99 | 1,732,340 | +0.09(+0.19%) |
Jan 22, 2020 | 49.06 | 49.19 | 48.88 | 48.90 | 1,699,370 | +0.01(+0.03%) |
Jan 21, 2020 | 48.78 | 49.01 | 48.74 | 48.88 | 1,934,660 | -0.05(-0.10%) |
Jan 17, 2020 | 48.83 | 48.95 | 48.71 | 48.93 | 1,544,444 | +0.26(+0.54%) |
Jan 16, 2020 | 48.47 | 48.68 | 48.41 | 48.67 | 1,445,032 | +0.44(+0.92%) |
Jan 15, 2020 | 48.11 | 48.37 | 48.09 | 48.23 | 2,323,296 | +0.14(+0.30%) |
Jan 14, 2020 | 48.23 | 48.32 | 48.03 | 48.08 | 1,477,861 | -0.17(-0.36%) |
Jan 13, 2020 | 47.95 | 48.27 | 47.92 | 48.26 | 1,558,637 | +0.46(+0.95%) |
Jan 10, 2020 | 48.04 | 48.07 | 47.73 | 47.80 | 1,702,413 | -0.11(-0.23%) |
Jan 09, 2020 | 47.84 | 47.94 | 47.70 | 47.91 | 1,855,701 | +0.41(+0.87%) |
Jan 08, 2020 | 47.20 | 47.69 | 47.13 | 47.50 | 1,926,940 | +0.33(+0.70%) |
Jan 07, 2020 | 47.21 | 47.31 | 47.07 | 47.17 | 1,806,167 | -0.07(-0.16%) |
Jan 06, 2020 | 46.66 | 47.25 | 46.65 | 47.24 | 2,731,084 | +0.25(+0.53%) |
Jan 03, 2020 | 46.77 | 47.22 | 46.71 | 46.99 | 2,459,502 | -0.35(-0.73%) |
Jan 02, 2020 | 46.99 | 47.34 | 46.92 | 47.34 | 4,482,857 | +0.64(+1.36%) |
Dec 31, 2019 | 46.50 | 46.73 | 46.44 | 46.70 | 1,362,013 | +0.10(+0.21%) |
Dec 30, 2019 | 46.93 | 46.94 | 46.47 | 46.60 | 2,562,074 | -0.30(-0.65%) |
Dec 27, 2019 | 47.06 | 47.10 | 46.82 | 46.91 | 1,354,550 | +0.00(+0.00%) |
Dec 26, 2019 | 46.64 | 46.92 | 46.59 | 46.91 | 1,077,383 | +0.36(+0.77%) |
Dec 24, 2019 | 46.59 | 46.63 | 46.48 | 46.55 | 819,281 | +0.01(+0.03%) |
Dec 23, 2019 | 46.59 | 46.62 | 46.52 | 46.54 | 2,383,880 | +0.03(+0.07%) |
Dec 20, 2019 | 46.44 | 46.55 | 46.37 | 46.50 | 2,058,154 | +0.25(+0.54%) |
Dec 19, 2019 | 45.99 | 46.25 | 45.99 | 46.25 | 1,062,428 | +0.27(+0.60%) |
Dec 18, 2019 | 46.03 | 46.09 | 45.98 | 45.98 | 1,622,363 | +0.04(+0.08%) |
Dec 17, 2019 | 46.06 | 46.06 | 45.93 | 45.94 | 1,273,372 | -0.03(-0.07%) |
Dec 16, 2019 | 45.93 | 46.04 | 45.91 | 45.98 | 1,202,643 | +0.41(+0.91%) |
Dec 13, 2019 | 45.40 | 45.66 | 45.36 | 45.56 | 1,748,217 | +0.11(+0.25%) |
Dec 12, 2019 | 45.20 | 45.62 | 45.15 | 45.45 | 2,268,724 | +0.26(+0.58%) |
Dec 11, 2019 | 45.13 | 45.23 | 45.05 | 45.19 | 1,384,166 | +0.15(+0.32%) |
Dec 10, 2019 | 45.11 | 45.21 | 44.97 | 45.04 | 2,986,184 | -0.08(-0.17%) |
Dec 09, 2019 | 45.21 | 45.33 | 45.12 | 45.12 | 1,081,736 | -0.13(-0.28%) |
Dec 06, 2019 | 45.19 | 45.31 | 45.15 | 45.25 | 1,244,124 | +0.34(+0.77%) |
Dec 05, 2019 | 44.97 | 44.97 | 44.71 | 44.90 | 1,760,014 | +0.04(+0.09%) |
Dec 04, 2019 | 44.82 | 44.96 | 44.76 | 44.87 | 1,963,203 | +0.21(+0.47%) |
Dec 03, 2019 | 44.44 | 44.67 | 44.28 | 44.66 | 2,555,940 | -0.17(-0.39%) |