Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.59 | 48.88 | 46.36 | 47.83 | 2,952,400 | -1.48(-3.01%) |
Feb 27, 2020 | 47.92 | 51.73 | 47.92 | 49.31 | 1,601,152 | +0.08(+0.15%) |
Feb 26, 2020 | 52.05 | 52.43 | 48.88 | 49.23 | 2,145,030 | -2.62(-5.04%) |
Feb 25, 2020 | 51.79 | 54.56 | 49.07 | 51.85 | 3,183,946 | +0.50(+0.97%) |
Feb 24, 2020 | 51.26 | 52.53 | 51.22 | 51.35 | 2,156,178 | -1.80(-3.38%) |
Feb 21, 2020 | 53.40 | 54.50 | 52.97 | 53.15 | 1,660,600 | -0.27(-0.51%) |
Feb 20, 2020 | 50.51 | 53.78 | 50.51 | 53.41 | 1,490,286 | +2.59(+5.09%) |
Feb 19, 2020 | 51.01 | 51.17 | 50.73 | 50.83 | 1,107,320 | -0.12(-0.23%) |
Feb 18, 2020 | 50.80 | 51.32 | 50.53 | 50.95 | 856,176 | +0.01(+0.01%) |
Feb 14, 2020 | 50.84 | 51.35 | 50.53 | 50.94 | 845,800 | +0.24(+0.48%) |
Feb 13, 2020 | 50.12 | 51.44 | 50.03 | 50.70 | 1,064,948 | +0.27(+0.54%) |
Feb 12, 2020 | 51.00 | 51.16 | 50.22 | 50.42 | 555,458 | -0.31(-0.61%) |
Feb 11, 2020 | 50.70 | 51.05 | 50.23 | 50.73 | 577,158 | +0.49(+0.99%) |
Feb 10, 2020 | 49.94 | 50.45 | 49.81 | 50.24 | 1,074,338 | +0.08(+0.15%) |
Feb 07, 2020 | 50.77 | 50.79 | 49.98 | 50.16 | 867,600 | -0.83(-1.63%) |
Feb 06, 2020 | 50.81 | 51.41 | 50.45 | 50.99 | 703,750 | +0.50(+1.00%) |
Feb 05, 2020 | 51.00 | 51.32 | 50.12 | 50.49 | 714,658 | +0.09(+0.17%) |
Feb 04, 2020 | 50.01 | 50.86 | 49.89 | 50.41 | 902,934 | +1.16(+2.36%) |
Feb 03, 2020 | 49.34 | 49.63 | 48.44 | 49.24 | 632,278 | +0.12(+0.25%) |
Jan 31, 2020 | 49.15 | 49.58 | 48.84 | 49.12 | 886,200 | -0.16(-0.31%) |
Jan 30, 2020 | 49.17 | 49.73 | 48.60 | 49.27 | 647,580 | -0.29(-0.58%) |
Jan 29, 2020 | 49.97 | 50.62 | 49.31 | 49.56 | 670,456 | -0.26(-0.52%) |
Jan 28, 2020 | 49.16 | 49.98 | 48.59 | 49.82 | 965,144 | +0.96(+1.96%) |
Jan 27, 2020 | 47.69 | 49.09 | 47.52 | 48.86 | 919,522 | +0.16(+0.32%) |
Jan 24, 2020 | 49.43 | 49.55 | 48.21 | 48.70 | 1,053,000 | -0.68(-1.37%) |
Jan 23, 2020 | 49.52 | 49.85 | 48.83 | 49.38 | 860,732 | -0.44(-0.88%) |
Jan 22, 2020 | 49.42 | 50.53 | 49.42 | 49.82 | 905,064 | +0.34(+0.69%) |
Jan 21, 2020 | 48.93 | 49.64 | 48.50 | 49.48 | 638,482 | +0.54(+1.10%) |
Jan 17, 2020 | 50.17 | 50.24 | 48.81 | 48.94 | 809,000 | -0.87(-1.74%) |
Jan 16, 2020 | 49.84 | 49.95 | 48.88 | 49.80 | 670,060 | +0.33(+0.67%) |
Jan 15, 2020 | 48.00 | 49.52 | 47.88 | 49.48 | 1,010,074 | +1.54(+3.21%) |
Jan 14, 2020 | 48.76 | 49.15 | 47.51 | 47.94 | 936,486 | -0.78(-1.60%) |
Jan 13, 2020 | 48.70 | 49.82 | 48.50 | 48.72 | 1,184,512 | +0.23(+0.47%) |
Jan 10, 2020 | 48.46 | 48.78 | 47.93 | 48.48 | 815,800 | +0.02(+0.05%) |
Jan 09, 2020 | 47.50 | 48.50 | 47.50 | 48.46 | 1,016,008 | +1.27(+2.68%) |
Jan 08, 2020 | 45.55 | 47.79 | 45.44 | 47.20 | 1,387,404 | +1.82(+4.01%) |
Jan 07, 2020 | 45.27 | 46.24 | 45.16 | 45.38 | 607,380 | -0.04(-0.09%) |
Jan 06, 2020 | 44.07 | 45.44 | 43.66 | 45.41 | 666,362 | +1.06(+2.40%) |
Jan 03, 2020 | 44.52 | 44.66 | 43.94 | 44.35 | 834,000 | -0.83(-1.84%) |
Jan 02, 2020 | 45.20 | 45.51 | 43.70 | 45.18 | 988,242 | +0.24(+0.53%) |
Dec 31, 2019 | 44.81 | 45.55 | 44.81 | 44.94 | 683,600 | +0.03(+0.08%) |
Dec 30, 2019 | 45.12 | 45.37 | 44.57 | 44.91 | 718,100 | -0.30(-0.67%) |
Dec 27, 2019 | 45.85 | 45.97 | 45.10 | 45.21 | 478,400 | -0.49(-1.07%) |
Dec 26, 2019 | 44.69 | 45.76 | 44.46 | 45.70 | 593,872 | +1.02(+2.27%) |
Dec 24, 2019 | 44.63 | 44.83 | 44.30 | 44.69 | 233,800 | +0.18(+0.39%) |
Dec 23, 2019 | 44.26 | 44.92 | 43.95 | 44.51 | 918,338 | +0.59(+1.35%) |
Dec 20, 2019 | 44.27 | 44.56 | 43.80 | 43.91 | 1,709,600 | -0.19(-0.42%) |
Dec 19, 2019 | 43.66 | 44.23 | 43.20 | 44.10 | 666,346 | +0.31(+0.71%) |
Dec 18, 2019 | 44.37 | 44.42 | 43.61 | 43.79 | 762,762 | -0.27(-0.61%) |
Dec 17, 2019 | 43.48 | 44.23 | 43.10 | 44.06 | 1,080,194 | +0.46(+1.06%) |
Dec 16, 2019 | 44.42 | 44.77 | 43.55 | 43.60 | 782,536 | -0.34(-0.79%) |
Dec 13, 2019 | 44.28 | 45.06 | 43.72 | 43.95 | 944,800 | -0.37(-0.82%) |
Dec 12, 2019 | 43.35 | 44.49 | 43.11 | 44.31 | 1,095,448 | +0.86(+1.98%) |
Dec 11, 2019 | 42.73 | 43.52 | 42.58 | 43.45 | 483,758 | +0.65(+1.52%) |
Dec 10, 2019 | 42.69 | 42.95 | 42.34 | 42.80 | 587,658 | +0.06(+0.14%) |
Dec 09, 2019 | 43.09 | 43.27 | 42.14 | 42.74 | 637,830 | -0.66(-1.51%) |
Dec 06, 2019 | 43.31 | 44.23 | 43.09 | 43.40 | 815,800 | +0.53(+1.22%) |
Dec 05, 2019 | 42.73 | 43.00 | 42.63 | 42.87 | 907,494 | +0.12(+0.29%) |
Dec 04, 2019 | 42.48 | 43.00 | 42.48 | 42.74 | 773,298 | +0.35(+0.84%) |
Dec 03, 2019 | 42.00 | 42.49 | 41.73 | 42.39 | 778,972 | -0.09(-0.20%) |