Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.49 | 38.34 | 36.60 | 37.38 | 772,757 | -0.97(-2.53%) |
Feb 27, 2020 | 39.64 | 40.32 | 38.36 | 38.36 | 397,340 | -2.24(-5.52%) |
Feb 26, 2020 | 41.85 | 41.85 | 40.22 | 40.60 | 279,013 | -1.10(-2.63%) |
Feb 25, 2020 | 43.80 | 43.93 | 41.45 | 41.69 | 286,817 | -1.91(-4.37%) |
Feb 24, 2020 | 43.51 | 43.83 | 42.90 | 43.60 | 360,577 | -1.64(-3.62%) |
Feb 21, 2020 | 45.58 | 45.75 | 45.12 | 45.24 | 238,417 | -0.59(-1.29%) |
Feb 20, 2020 | 45.28 | 46.25 | 45.28 | 45.83 | 330,789 | +0.38(+0.84%) |
Feb 19, 2020 | 45.00 | 45.69 | 44.86 | 45.45 | 252,498 | +0.69(+1.53%) |
Feb 18, 2020 | 45.82 | 46.09 | 44.39 | 44.76 | 397,110 | -1.26(-2.73%) |
Feb 14, 2020 | 46.53 | 46.78 | 45.99 | 46.02 | 248,281 | -0.41(-0.88%) |
Feb 13, 2020 | 46.29 | 46.64 | 46.05 | 46.43 | 267,896 | -0.06(-0.12%) |
Feb 12, 2020 | 46.53 | 46.96 | 46.29 | 46.48 | 310,025 | +0.54(+1.18%) |
Feb 11, 2020 | 45.65 | 46.65 | 45.64 | 45.94 | 232,065 | +0.77(+1.71%) |
Feb 10, 2020 | 45.06 | 45.39 | 44.59 | 45.17 | 279,191 | +0.02(+0.04%) |
Feb 07, 2020 | 46.40 | 46.40 | 44.87 | 45.15 | 275,879 | -1.49(-3.19%) |
Feb 06, 2020 | 47.23 | 47.23 | 46.29 | 46.64 | 230,824 | -0.35(-0.75%) |
Feb 05, 2020 | 46.52 | 47.21 | 46.28 | 46.99 | 235,528 | +1.06(+2.30%) |
Feb 04, 2020 | 45.21 | 46.08 | 45.16 | 45.93 | 258,174 | +1.49(+3.34%) |
Feb 03, 2020 | 44.33 | 44.62 | 43.99 | 44.45 | 331,709 | +0.41(+0.93%) |
Jan 31, 2020 | 45.66 | 45.78 | 43.95 | 44.04 | 797,207 | -2.00(-4.35%) |
Jan 30, 2020 | 45.29 | 46.09 | 45.06 | 46.04 | 335,311 | +0.16(+0.35%) |
Jan 29, 2020 | 46.22 | 46.48 | 45.70 | 45.88 | 238,072 | -0.25(-0.54%) |
Jan 28, 2020 | 46.04 | 46.37 | 45.78 | 46.12 | 380,120 | +0.41(+0.89%) |
Jan 27, 2020 | 44.97 | 45.92 | 44.88 | 45.71 | 446,660 | -0.21(-0.46%) |
Jan 24, 2020 | 47.33 | 47.49 | 45.37 | 45.92 | 650,339 | -0.65(-1.39%) |
Jan 23, 2020 | 45.79 | 46.92 | 45.12 | 46.57 | 900,081 | -0.12(-0.26%) |
Jan 22, 2020 | 46.64 | 47.05 | 46.47 | 46.69 | 403,959 | +0.09(+0.18%) |
Jan 21, 2020 | 46.73 | 47.12 | 46.22 | 46.61 | 577,755 | -0.31(-0.67%) |
Jan 17, 2020 | 47.36 | 47.36 | 46.36 | 46.92 | 401,237 | -0.05(-0.10%) |
Jan 16, 2020 | 46.80 | 47.18 | 46.60 | 46.97 | 443,271 | +0.41(+0.88%) |
Jan 15, 2020 | 46.66 | 47.07 | 46.28 | 46.56 | 271,558 | -0.29(-0.63%) |
Jan 14, 2020 | 46.17 | 46.90 | 46.17 | 46.85 | 381,240 | +0.50(+1.09%) |
Jan 13, 2020 | 45.83 | 46.44 | 45.48 | 46.35 | 271,399 | +0.63(+1.37%) |
Jan 10, 2020 | 46.03 | 46.17 | 45.69 | 45.72 | 289,741 | -0.28(-0.62%) |
Jan 09, 2020 | 46.58 | 46.72 | 45.96 | 46.01 | 233,106 | -0.33(-0.72%) |
Jan 08, 2020 | 46.86 | 47.01 | 46.22 | 46.34 | 533,529 | -0.67(-1.43%) |
Jan 07, 2020 | 46.96 | 47.34 | 46.78 | 47.02 | 266,811 | -0.14(-0.30%) |
Jan 06, 2020 | 47.29 | 47.54 | 47.13 | 47.16 | 311,237 | -0.66(-1.39%) |
Jan 03, 2020 | 47.99 | 48.29 | 47.77 | 47.82 | 244,469 | -1.07(-2.20%) |
Jan 02, 2020 | 49.39 | 49.49 | 48.55 | 48.90 | 257,057 | -0.09(-0.17%) |
Dec 31, 2019 | 49.04 | 49.53 | 48.96 | 48.98 | 270,474 | -0.21(-0.42%) |
Dec 30, 2019 | 49.38 | 49.66 | 49.08 | 49.19 | 315,545 | -0.04(-0.08%) |
Dec 27, 2019 | 49.38 | 49.68 | 49.11 | 49.23 | 329,855 | +0.08(+0.15%) |
Dec 26, 2019 | 49.39 | 49.49 | 48.84 | 49.15 | 273,815 | -0.20(-0.40%) |
Dec 24, 2019 | 49.25 | 49.50 | 49.11 | 49.35 | 239,837 | +0.05(+0.10%) |
Dec 23, 2019 | 48.62 | 49.43 | 48.44 | 49.30 | 694,249 | +0.61(+1.25%) |
Dec 20, 2019 | 48.70 | 49.08 | 48.50 | 48.70 | 1,440,918 | +0.18(+0.37%) |
Dec 19, 2019 | 48.23 | 48.97 | 48.16 | 48.52 | 477,185 | +0.23(+0.47%) |
Dec 18, 2019 | 48.79 | 48.79 | 47.76 | 48.29 | 521,226 | -0.37(-0.76%) |
Dec 17, 2019 | 48.29 | 48.92 | 48.14 | 48.66 | 544,701 | +0.52(+1.09%) |
Dec 16, 2019 | 48.96 | 49.34 | 48.14 | 48.14 | 546,067 | -0.37(-0.76%) |
Dec 13, 2019 | 49.07 | 49.66 | 48.29 | 48.51 | 471,251 | -0.70(-1.43%) |
Dec 12, 2019 | 48.57 | 49.77 | 48.40 | 49.21 | 536,124 | +0.80(+1.65%) |
Dec 11, 2019 | 48.36 | 48.96 | 48.09 | 48.41 | 374,515 | +0.32(+0.67%) |
Dec 10, 2019 | 48.23 | 48.73 | 47.86 | 48.09 | 378,527 | -0.35(-0.73%) |
Dec 09, 2019 | 48.46 | 48.80 | 48.37 | 48.44 | 201,918 | -0.13(-0.27%) |
Dec 06, 2019 | 48.15 | 48.92 | 47.89 | 48.57 | 321,537 | +1.10(+2.32%) |
Dec 05, 2019 | 47.55 | 47.77 | 47.40 | 47.47 | 216,336 | +0.19(+0.40%) |
Dec 04, 2019 | 47.47 | 48.34 | 47.21 | 47.28 | 330,115 | +0.23(+0.48%) |
Dec 03, 2019 | 46.52 | 47.11 | 46.20 | 47.05 | 229,639 | +0.02(+0.04%) |