Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.79 | 46.84 | 44.83 | 46.49 | 47,047,928 | -1.25(-2.62%) |
Feb 27, 2020 | 49.67 | 50.32 | 47.70 | 47.74 | 27,325,842 | -2.32(-4.64%) |
Feb 26, 2020 | 50.39 | 50.82 | 49.95 | 50.06 | 18,222,142 | -0.19(-0.38%) |
Feb 25, 2020 | 51.02 | 51.45 | 50.08 | 50.25 | 18,310,042 | -0.72(-1.42%) |
Feb 24, 2020 | 51.38 | 51.98 | 50.91 | 50.98 | 16,580,010 | -1.29(-2.46%) |
Feb 21, 2020 | 51.72 | 52.26 | 51.65 | 52.26 | 12,474,574 | +0.36(+0.69%) |
Feb 20, 2020 | 51.87 | 52.03 | 51.38 | 51.91 | 8,740,939 | -0.04(-0.08%) |
Feb 19, 2020 | 51.72 | 52.15 | 51.69 | 51.95 | 7,208,961 | +0.21(+0.40%) |
Feb 18, 2020 | 51.98 | 52.09 | 51.67 | 51.74 | 11,592,533 | -0.37(-0.70%) |
Feb 14, 2020 | 51.83 | 52.21 | 51.82 | 52.11 | 11,466,119 | +0.30(+0.57%) |
Feb 13, 2020 | 51.61 | 52.01 | 51.46 | 51.81 | 9,402,920 | +0.17(+0.34%) |
Feb 12, 2020 | 51.70 | 51.94 | 51.55 | 51.64 | 10,560,392 | -0.16(-0.30%) |
Feb 11, 2020 | 51.91 | 51.98 | 51.56 | 51.79 | 8,549,908 | -0.14(-0.27%) |
Feb 10, 2020 | 51.56 | 52.01 | 51.52 | 51.93 | 9,186,997 | +0.49(+0.95%) |
Feb 07, 2020 | 51.18 | 51.55 | 51.15 | 51.45 | 10,076,259 | +0.17(+0.34%) |
Feb 06, 2020 | 51.26 | 51.58 | 51.14 | 51.27 | 10,754,183 | +0.12(+0.24%) |
Feb 05, 2020 | 51.19 | 51.35 | 50.87 | 51.15 | 13,133,358 | +0.01(+0.02%) |
Feb 04, 2020 | 51.06 | 51.67 | 50.95 | 51.14 | 17,737,962 | +0.23(+0.44%) |
Feb 03, 2020 | 51.06 | 51.25 | 50.86 | 50.91 | 14,190,335 | +0.16(+0.31%) |
Jan 31, 2020 | 51.25 | 51.35 | 50.54 | 50.76 | 20,347,650 | -0.40(-0.78%) |
Jan 30, 2020 | 50.35 | 51.26 | 50.20 | 51.16 | 23,266,932 | +1.61(+3.24%) |
Jan 29, 2020 | 49.54 | 49.77 | 49.25 | 49.55 | 15,143,823 | +0.00(+0.00%) |
Jan 28, 2020 | 49.93 | 50.19 | 49.52 | 49.55 | 17,534,528 | -0.41(-0.82%) |
Jan 27, 2020 | 49.72 | 50.28 | 49.65 | 49.96 | 16,521,753 | -0.17(-0.35%) |
Jan 24, 2020 | 50.28 | 50.30 | 49.94 | 50.13 | 9,888,144 | -0.13(-0.26%) |
Jan 23, 2020 | 49.87 | 50.28 | 49.75 | 50.26 | 14,794,122 | +0.19(+0.38%) |
Jan 22, 2020 | 49.76 | 50.10 | 49.70 | 50.07 | 14,807,055 | +0.38(+0.77%) |
Jan 21, 2020 | 49.41 | 49.75 | 49.17 | 49.69 | 13,769,602 | +0.20(+0.40%) |
Jan 17, 2020 | 49.43 | 49.67 | 49.37 | 49.49 | 16,411,630 | +0.10(+0.21%) |
Jan 16, 2020 | 49.41 | 49.50 | 49.19 | 49.39 | 11,774,696 | +0.10(+0.21%) |
Jan 15, 2020 | 48.67 | 49.52 | 48.67 | 49.28 | 20,404,518 | +0.61(+1.25%) |
Jan 14, 2020 | 48.88 | 48.92 | 48.52 | 48.67 | 18,806,238 | -0.11(-0.23%) |
Jan 13, 2020 | 48.26 | 48.87 | 48.17 | 48.79 | 16,456,123 | +0.52(+1.08%) |
Jan 10, 2020 | 48.22 | 48.61 | 48.19 | 48.26 | 15,004,396 | +0.17(+0.34%) |
Jan 09, 2020 | 47.80 | 48.15 | 47.66 | 48.10 | 17,716,136 | +0.86(+1.82%) |
Jan 08, 2020 | 47.17 | 47.49 | 47.06 | 47.24 | 12,283,233 | +0.09(+0.18%) |
Jan 07, 2020 | 47.33 | 47.46 | 47.06 | 47.15 | 11,765,073 | -0.37(-0.77%) |
Jan 06, 2020 | 47.50 | 47.72 | 47.39 | 47.52 | 16,911,096 | -0.02(-0.04%) |
Jan 03, 2020 | 47.21 | 47.79 | 47.01 | 47.53 | 13,063,769 | -0.26(-0.55%) |
Jan 02, 2020 | 48.08 | 48.18 | 47.59 | 47.79 | 13,654,288 | -0.31(-0.65%) |
Dec 31, 2019 | 47.98 | 48.13 | 47.79 | 48.11 | 9,184,585 | +0.07(+0.14%) |
Dec 30, 2019 | 47.96 | 48.13 | 47.86 | 48.04 | 7,399,953 | -0.07(-0.14%) |
Dec 27, 2019 | 47.81 | 48.19 | 47.80 | 48.11 | 7,933,710 | +0.29(+0.60%) |
Dec 26, 2019 | 47.73 | 47.82 | 47.62 | 47.82 | 7,166,225 | +0.27(+0.57%) |
Dec 24, 2019 | 47.63 | 47.80 | 47.49 | 47.55 | 3,864,916 | -0.17(-0.36%) |
Dec 23, 2019 | 47.80 | 48.01 | 47.66 | 47.73 | 10,700,961 | -0.05(-0.11%) |
Dec 20, 2019 | 47.75 | 47.98 | 47.34 | 47.78 | 27,421,212 | +0.56(+1.20%) |
Dec 19, 2019 | 46.97 | 47.23 | 46.86 | 47.21 | 15,401,124 | +0.36(+0.76%) |
Dec 18, 2019 | 47.39 | 47.59 | 46.83 | 46.86 | 17,410,170 | -0.44(-0.94%) |
Dec 17, 2019 | 47.28 | 47.44 | 47.19 | 47.30 | 10,619,513 | +0.00(+0.00%) |
Dec 16, 2019 | 47.53 | 47.66 | 47.26 | 47.30 | 10,974,022 | +0.00(+0.00%) |
Dec 13, 2019 | 46.88 | 47.41 | 46.80 | 47.30 | 15,040,408 | +0.24(+0.52%) |
Dec 12, 2019 | 46.94 | 47.33 | 46.88 | 47.06 | 12,924,455 | +0.17(+0.35%) |
Dec 11, 2019 | 46.88 | 47.06 | 46.64 | 46.89 | 10,215,870 | +0.16(+0.33%) |
Dec 10, 2019 | 46.97 | 46.99 | 46.70 | 46.73 | 10,347,857 | -0.26(-0.55%) |
Dec 09, 2019 | 47.20 | 47.38 | 46.95 | 46.99 | 15,977,905 | -0.30(-0.64%) |
Dec 06, 2019 | 47.20 | 47.37 | 47.08 | 47.30 | 9,024,659 | +0.20(+0.42%) |
Dec 05, 2019 | 47.12 | 47.19 | 46.79 | 47.10 | 16,185,943 | -0.09(-0.18%) |
Dec 04, 2019 | 46.76 | 47.20 | 46.69 | 47.19 | 15,675,036 | +0.43(+0.91%) |
Dec 03, 2019 | 46.68 | 46.80 | 46.41 | 46.76 | 18,224,382 | +0.04(+0.09%) |