Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.05 | 44.81 | 43.16 | 44.79 | 3,441,025 | -0.57(-1.26%) |
Feb 27, 2020 | 47.23 | 47.44 | 45.36 | 45.36 | 1,947,761 | -2.69(-5.60%) |
Feb 26, 2020 | 49.81 | 50.08 | 47.98 | 48.04 | 1,646,705 | -1.38(-2.80%) |
Feb 25, 2020 | 51.36 | 51.36 | 49.35 | 49.43 | 1,223,053 | -1.87(-3.65%) |
Feb 24, 2020 | 51.28 | 51.80 | 51.19 | 51.30 | 1,128,887 | -1.27(-2.42%) |
Feb 21, 2020 | 52.60 | 52.80 | 52.10 | 52.58 | 1,118,084 | -0.25(-0.48%) |
Feb 20, 2020 | 52.48 | 53.06 | 52.48 | 52.83 | 766,019 | +0.18(+0.34%) |
Feb 19, 2020 | 52.78 | 53.04 | 52.64 | 52.65 | 718,291 | +0.01(+0.02%) |
Feb 18, 2020 | 52.90 | 53.00 | 52.29 | 52.64 | 695,483 | -0.48(-0.90%) |
Feb 14, 2020 | 52.95 | 53.16 | 52.60 | 53.12 | 948,958 | +0.13(+0.24%) |
Feb 13, 2020 | 52.72 | 53.06 | 52.54 | 53.00 | 854,907 | +0.13(+0.24%) |
Feb 12, 2020 | 53.74 | 53.87 | 52.82 | 52.87 | 782,571 | -0.77(-1.44%) |
Feb 11, 2020 | 54.78 | 55.02 | 53.57 | 53.64 | 936,337 | -1.07(-1.95%) |
Feb 10, 2020 | 55.76 | 55.76 | 53.53 | 54.71 | 1,288,677 | +2.51(+4.81%) |
Feb 07, 2020 | 52.04 | 52.50 | 51.80 | 52.20 | 815,943 | -0.06(-0.11%) |
Feb 06, 2020 | 52.73 | 52.92 | 52.22 | 52.26 | 692,952 | -0.26(-0.50%) |
Feb 05, 2020 | 52.47 | 52.81 | 52.20 | 52.53 | 1,433,364 | +0.83(+1.61%) |
Feb 04, 2020 | 51.96 | 52.49 | 51.64 | 51.69 | 788,891 | +0.32(+0.63%) |
Feb 03, 2020 | 50.69 | 51.72 | 50.62 | 51.37 | 840,642 | +0.93(+1.85%) |
Jan 31, 2020 | 50.97 | 51.23 | 50.25 | 50.44 | 1,044,742 | -0.91(-1.78%) |
Jan 30, 2020 | 50.19 | 51.44 | 50.19 | 51.35 | 898,584 | +0.70(+1.37%) |
Jan 29, 2020 | 50.60 | 50.96 | 50.42 | 50.65 | 693,084 | +0.18(+0.35%) |
Jan 28, 2020 | 49.99 | 50.85 | 49.99 | 50.48 | 858,419 | +0.69(+1.38%) |
Jan 27, 2020 | 49.43 | 50.14 | 49.26 | 49.79 | 760,193 | -0.55(-1.09%) |
Jan 24, 2020 | 50.46 | 50.59 | 50.06 | 50.34 | 663,445 | -0.11(-0.21%) |
Jan 23, 2020 | 50.46 | 50.72 | 49.80 | 50.45 | 1,029,313 | -0.41(-0.81%) |
Jan 22, 2020 | 50.60 | 50.90 | 50.53 | 50.86 | 1,107,093 | +0.37(+0.74%) |
Jan 21, 2020 | 51.19 | 51.32 | 50.46 | 50.49 | 1,178,352 | -0.87(-1.70%) |
Jan 17, 2020 | 51.26 | 51.63 | 51.18 | 51.36 | 1,085,340 | +0.25(+0.48%) |
Jan 16, 2020 | 50.89 | 51.32 | 50.80 | 51.11 | 701,884 | +0.45(+0.89%) |
Jan 15, 2020 | 50.86 | 51.13 | 50.60 | 50.66 | 910,201 | -0.34(-0.67%) |
Jan 14, 2020 | 50.97 | 51.26 | 50.82 | 51.01 | 906,806 | -0.07(-0.13%) |
Jan 13, 2020 | 51.05 | 51.22 | 50.80 | 51.08 | 757,764 | +0.03(+0.06%) |
Jan 10, 2020 | 51.67 | 51.89 | 50.95 | 51.05 | 669,361 | -0.63(-1.21%) |
Jan 09, 2020 | 51.17 | 51.68 | 51.01 | 51.67 | 713,458 | +0.84(+1.66%) |
Jan 08, 2020 | 51.03 | 51.55 | 50.78 | 50.83 | 922,935 | +0.01(+0.02%) |
Jan 07, 2020 | 50.95 | 51.27 | 50.79 | 50.82 | 782,018 | -0.24(-0.46%) |
Jan 06, 2020 | 51.35 | 51.51 | 50.99 | 51.06 | 802,354 | -0.67(-1.29%) |
Jan 03, 2020 | 51.42 | 51.77 | 51.25 | 51.72 | 845,831 | -0.20(-0.38%) |
Jan 02, 2020 | 51.68 | 51.96 | 51.43 | 51.92 | 1,103,139 | +0.46(+0.90%) |
Dec 31, 2019 | 51.02 | 51.48 | 50.95 | 51.46 | 822,267 | +0.47(+0.92%) |
Dec 30, 2019 | 51.12 | 51.12 | 50.84 | 50.99 | 764,052 | +0.12(+0.23%) |
Dec 27, 2019 | 51.05 | 51.15 | 50.84 | 50.87 | 852,461 | -0.05(-0.10%) |
Dec 26, 2019 | 50.60 | 50.99 | 50.37 | 50.92 | 463,783 | +0.48(+0.95%) |
Dec 24, 2019 | 50.36 | 50.60 | 50.30 | 50.44 | 408,736 | +0.05(+0.10%) |
Dec 23, 2019 | 50.53 | 50.81 | 50.27 | 50.39 | 780,148 | -0.25(-0.50%) |
Dec 20, 2019 | 50.37 | 50.90 | 50.30 | 50.64 | 2,319,099 | +0.48(+0.96%) |
Dec 19, 2019 | 50.23 | 50.33 | 49.96 | 50.16 | 1,033,629 | -0.15(-0.29%) |
Dec 18, 2019 | 50.53 | 50.53 | 50.15 | 50.31 | 1,136,126 | -0.08(-0.16%) |
Dec 17, 2019 | 50.12 | 50.72 | 50.10 | 50.39 | 980,435 | +0.32(+0.65%) |
Dec 16, 2019 | 49.99 | 50.37 | 49.81 | 50.07 | 947,534 | +0.45(+0.91%) |
Dec 13, 2019 | 49.94 | 50.35 | 49.61 | 49.61 | 1,210,093 | -0.47(-0.94%) |
Dec 12, 2019 | 49.10 | 50.17 | 49.05 | 50.09 | 1,041,201 | +1.08(+2.20%) |
Dec 11, 2019 | 49.13 | 49.43 | 48.91 | 49.01 | 1,033,719 | -0.08(-0.16%) |
Dec 10, 2019 | 49.21 | 49.68 | 49.04 | 49.09 | 1,084,658 | -0.25(-0.52%) |
Dec 09, 2019 | 49.10 | 49.62 | 49.07 | 49.34 | 1,051,151 | +0.17(+0.34%) |
Dec 06, 2019 | 48.57 | 49.36 | 48.45 | 49.17 | 1,202,137 | +0.99(+2.05%) |
Dec 05, 2019 | 48.20 | 48.27 | 47.92 | 48.18 | 946,470 | +0.26(+0.55%) |
Dec 04, 2019 | 47.37 | 48.19 | 47.37 | 47.92 | 1,484,114 | +0.37(+0.78%) |
Dec 03, 2019 | 48.75 | 48.76 | 47.55 | 47.55 | 1,607,851 | -1.64(-3.33%) |