Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.06 | 43.05 | 40.84 | 41.90 | 1,857,923 | -1.67(-3.82%) |
Feb 27, 2020 | 44.64 | 45.85 | 43.56 | 43.56 | 1,352,028 | -2.09(-4.58%) |
Feb 26, 2020 | 46.89 | 47.26 | 45.60 | 45.65 | 652,496 | -0.74(-1.59%) |
Feb 25, 2020 | 48.78 | 48.78 | 46.20 | 46.39 | 835,092 | -2.15(-4.42%) |
Feb 24, 2020 | 48.93 | 49.37 | 48.19 | 48.54 | 998,073 | -2.35(-4.61%) |
Feb 21, 2020 | 52.45 | 53.05 | 50.83 | 50.89 | 867,478 | -2.03(-3.83%) |
Feb 20, 2020 | 52.16 | 53.04 | 52.16 | 52.92 | 320,420 | +0.59(+1.13%) |
Feb 19, 2020 | 52.35 | 52.67 | 52.17 | 52.32 | 416,726 | +0.35(+0.67%) |
Feb 18, 2020 | 52.69 | 53.01 | 51.72 | 51.98 | 346,443 | -0.97(-1.84%) |
Feb 14, 2020 | 52.94 | 53.31 | 52.71 | 52.95 | 395,387 | -0.06(-0.12%) |
Feb 13, 2020 | 52.23 | 53.03 | 52.23 | 53.02 | 306,893 | +0.52(+0.99%) |
Feb 12, 2020 | 52.26 | 52.72 | 52.03 | 52.50 | 458,474 | +0.82(+1.58%) |
Feb 11, 2020 | 51.10 | 52.14 | 51.08 | 51.68 | 429,893 | +0.66(+1.30%) |
Feb 10, 2020 | 50.96 | 51.15 | 50.73 | 51.02 | 519,187 | -0.28(-0.55%) |
Feb 07, 2020 | 51.59 | 52.01 | 51.21 | 51.30 | 307,261 | -0.72(-1.39%) |
Feb 06, 2020 | 53.07 | 53.29 | 52.01 | 52.03 | 655,150 | -0.70(-1.32%) |
Feb 05, 2020 | 52.39 | 52.88 | 52.24 | 52.72 | 519,949 | +0.98(+1.89%) |
Feb 04, 2020 | 51.61 | 51.94 | 51.27 | 51.75 | 551,474 | +1.03(+2.04%) |
Feb 03, 2020 | 50.41 | 51.11 | 50.27 | 50.71 | 607,195 | +0.67(+1.34%) |
Jan 31, 2020 | 50.73 | 51.12 | 49.85 | 50.04 | 660,325 | -1.33(-2.59%) |
Jan 30, 2020 | 50.52 | 51.37 | 50.28 | 51.37 | 445,050 | +0.31(+0.60%) |
Jan 29, 2020 | 51.71 | 52.00 | 50.96 | 51.07 | 595,240 | -0.55(-1.07%) |
Jan 28, 2020 | 51.56 | 52.23 | 51.31 | 51.62 | 632,702 | +0.44(+0.87%) |
Jan 27, 2020 | 50.90 | 51.52 | 50.51 | 51.17 | 901,650 | -0.92(-1.76%) |
Jan 24, 2020 | 52.40 | 53.40 | 50.88 | 52.09 | 1,590,057 | -0.14(-0.26%) |
Jan 23, 2020 | 51.67 | 52.33 | 51.07 | 52.23 | 887,822 | +0.35(+0.68%) |
Jan 22, 2020 | 51.89 | 52.11 | 51.56 | 51.87 | 770,733 | +0.11(+0.21%) |
Jan 21, 2020 | 52.13 | 52.55 | 51.69 | 51.76 | 1,174,160 | -0.82(-1.55%) |
Jan 17, 2020 | 52.49 | 52.82 | 52.27 | 52.58 | 581,303 | +0.39(+0.75%) |
Jan 16, 2020 | 52.04 | 52.33 | 51.90 | 52.19 | 646,585 | +0.53(+1.02%) |
Jan 15, 2020 | 51.69 | 52.02 | 51.45 | 51.66 | 656,558 | -0.49(-0.94%) |
Jan 14, 2020 | 52.09 | 52.67 | 51.98 | 52.15 | 850,404 | +0.06(+0.12%) |
Jan 13, 2020 | 52.00 | 52.22 | 51.43 | 52.09 | 629,589 | +0.35(+0.68%) |
Jan 10, 2020 | 52.31 | 52.31 | 51.65 | 51.74 | 758,994 | -0.44(-0.85%) |
Jan 09, 2020 | 52.37 | 52.47 | 51.75 | 52.18 | 775,785 | +0.16(+0.31%) |
Jan 08, 2020 | 51.42 | 52.26 | 51.29 | 52.02 | 806,916 | +0.78(+1.52%) |
Jan 07, 2020 | 51.39 | 51.70 | 51.03 | 51.24 | 525,656 | -0.24(-0.48%) |
Jan 06, 2020 | 51.16 | 51.49 | 50.61 | 51.48 | 1,130,836 | -0.32(-0.61%) |
Jan 03, 2020 | 51.56 | 51.89 | 51.15 | 51.80 | 646,971 | -0.53(-1.00%) |
Jan 02, 2020 | 51.85 | 52.33 | 51.39 | 52.33 | 551,159 | +0.68(+1.32%) |
Dec 31, 2019 | 51.77 | 51.95 | 51.51 | 51.65 | 943,969 | -0.13(-0.24%) |
Dec 30, 2019 | 52.00 | 52.03 | 51.49 | 51.77 | 351,077 | +0.12(+0.23%) |
Dec 27, 2019 | 51.99 | 52.20 | 51.63 | 51.65 | 373,040 | -0.27(-0.52%) |
Dec 26, 2019 | 51.91 | 52.08 | 51.75 | 51.93 | 302,530 | +0.19(+0.37%) |
Dec 24, 2019 | 51.74 | 51.93 | 51.55 | 51.74 | 201,199 | +0.02(+0.04%) |
Dec 23, 2019 | 52.05 | 52.19 | 51.55 | 51.72 | 345,846 | -0.05(-0.11%) |
Dec 20, 2019 | 51.98 | 52.11 | 51.61 | 51.77 | 1,045,175 | +0.08(+0.16%) |
Dec 19, 2019 | 51.82 | 51.95 | 51.51 | 51.69 | 854,103 | -0.03(-0.05%) |
Dec 18, 2019 | 52.04 | 52.04 | 51.54 | 51.72 | 735,897 | -0.12(-0.23%) |
Dec 17, 2019 | 51.12 | 52.08 | 51.02 | 51.84 | 791,055 | +0.76(+1.49%) |
Dec 16, 2019 | 51.36 | 51.63 | 50.90 | 51.08 | 624,912 | +0.40(+0.79%) |
Dec 13, 2019 | 50.60 | 51.17 | 50.25 | 50.68 | 732,174 | -0.03(-0.05%) |
Dec 12, 2019 | 49.17 | 50.73 | 49.13 | 50.70 | 946,279 | +1.79(+3.67%) |
Dec 11, 2019 | 49.01 | 49.25 | 48.87 | 48.91 | 486,476 | -0.11(-0.22%) |
Dec 10, 2019 | 48.79 | 49.21 | 48.58 | 49.02 | 398,508 | +0.22(+0.45%) |
Dec 09, 2019 | 48.54 | 49.00 | 48.47 | 48.80 | 653,008 | +0.09(+0.19%) |
Dec 06, 2019 | 48.93 | 49.39 | 48.63 | 48.71 | 475,350 | +0.62(+1.28%) |
Dec 05, 2019 | 47.99 | 48.16 | 47.65 | 48.09 | 406,337 | +0.42(+0.87%) |
Dec 04, 2019 | 47.10 | 48.10 | 47.10 | 47.68 | 443,301 | +0.78(+1.66%) |
Dec 03, 2019 | 46.59 | 47.00 | 46.15 | 46.90 | 557,134 | -0.44(-0.94%) |