Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.72 | 41.73 | 39.54 | 41.61 | 1,459,701 | +0.16(+0.38%) |
Feb 27, 2020 | 41.80 | 43.46 | 40.72 | 41.45 | 1,140,082 | -1.41(-3.29%) |
Feb 26, 2020 | 43.88 | 44.17 | 42.85 | 42.86 | 781,629 | -0.58(-1.35%) |
Feb 25, 2020 | 45.87 | 45.94 | 43.42 | 43.45 | 480,696 | -2.40(-5.24%) |
Feb 24, 2020 | 45.68 | 46.23 | 45.49 | 45.85 | 1,165,725 | -2.36(-4.89%) |
Feb 21, 2020 | 48.20 | 48.40 | 47.66 | 48.21 | 682,437 | -0.35(-0.73%) |
Feb 20, 2020 | 48.16 | 49.24 | 47.75 | 48.56 | 1,042,515 | +0.26(+0.54%) |
Feb 19, 2020 | 49.59 | 49.68 | 48.23 | 48.30 | 862,696 | -1.14(-2.30%) |
Feb 18, 2020 | 49.73 | 49.97 | 49.04 | 49.44 | 550,375 | -0.49(-0.98%) |
Feb 14, 2020 | 50.75 | 51.07 | 49.71 | 49.93 | 632,155 | -0.94(-1.85%) |
Feb 13, 2020 | 50.48 | 51.13 | 50.31 | 50.87 | 491,415 | -0.05(-0.09%) |
Feb 12, 2020 | 50.11 | 51.33 | 50.11 | 50.91 | 771,920 | +1.19(+2.39%) |
Feb 11, 2020 | 49.10 | 50.20 | 49.10 | 49.72 | 660,013 | +1.04(+2.14%) |
Feb 10, 2020 | 48.95 | 49.47 | 48.54 | 48.68 | 804,087 | -0.53(-1.07%) |
Feb 07, 2020 | 50.97 | 51.39 | 49.11 | 49.21 | 898,993 | -2.28(-4.43%) |
Feb 06, 2020 | 52.67 | 52.83 | 50.94 | 51.49 | 1,071,288 | -1.10(-2.09%) |
Feb 05, 2020 | 51.80 | 53.53 | 50.65 | 52.59 | 1,476,980 | +1.00(+1.93%) |
Feb 04, 2020 | 50.66 | 52.11 | 50.44 | 51.59 | 1,141,169 | +1.94(+3.90%) |
Feb 03, 2020 | 48.75 | 50.06 | 48.53 | 49.65 | 859,468 | +1.16(+2.40%) |
Jan 31, 2020 | 50.39 | 50.55 | 48.32 | 48.49 | 717,634 | -2.21(-4.35%) |
Jan 30, 2020 | 50.17 | 50.76 | 49.59 | 50.69 | 459,003 | +0.19(+0.38%) |
Jan 29, 2020 | 51.10 | 51.40 | 50.49 | 50.50 | 489,164 | -0.26(-0.51%) |
Jan 28, 2020 | 50.72 | 51.19 | 50.39 | 50.76 | 266,165 | +0.49(+0.97%) |
Jan 27, 2020 | 50.24 | 50.92 | 49.91 | 50.27 | 366,554 | -1.15(-2.24%) |
Jan 24, 2020 | 52.49 | 52.49 | 50.93 | 51.42 | 432,487 | -0.90(-1.71%) |
Jan 23, 2020 | 52.18 | 52.38 | 51.27 | 52.32 | 465,392 | -0.23(-0.44%) |
Jan 22, 2020 | 53.03 | 53.22 | 52.34 | 52.55 | 366,414 | -0.21(-0.40%) |
Jan 21, 2020 | 53.34 | 53.48 | 52.48 | 52.76 | 242,685 | -0.98(-1.82%) |
Jan 17, 2020 | 54.09 | 54.26 | 53.70 | 53.74 | 382,326 | -0.03(-0.05%) |
Jan 16, 2020 | 53.54 | 53.83 | 53.21 | 53.77 | 371,111 | +0.61(+1.15%) |
Jan 15, 2020 | 53.26 | 53.60 | 52.55 | 53.16 | 672,297 | -0.31(-0.59%) |
Jan 14, 2020 | 53.15 | 53.79 | 52.83 | 53.47 | 882,328 | +0.23(+0.43%) |
Jan 13, 2020 | 52.83 | 53.29 | 52.39 | 53.24 | 870,243 | +0.29(+0.54%) |
Jan 10, 2020 | 53.80 | 54.10 | 52.77 | 52.95 | 563,360 | -1.01(-1.86%) |
Jan 09, 2020 | 53.72 | 54.07 | 53.45 | 53.96 | 456,746 | +0.34(+0.64%) |
Jan 08, 2020 | 53.10 | 53.88 | 52.74 | 53.62 | 742,392 | +0.73(+1.38%) |
Jan 07, 2020 | 53.90 | 53.90 | 52.55 | 52.89 | 949,557 | +0.54(+1.02%) |
Jan 06, 2020 | 51.83 | 52.39 | 51.56 | 52.35 | 522,017 | -0.08(-0.16%) |
Jan 03, 2020 | 51.75 | 52.49 | 51.56 | 52.44 | 392,943 | -0.21(-0.40%) |
Jan 02, 2020 | 52.47 | 52.67 | 51.80 | 52.65 | 486,508 | +0.67(+1.30%) |
Dec 31, 2019 | 52.11 | 52.38 | 51.87 | 51.98 | 365,100 | -0.11(-0.21%) |
Dec 30, 2019 | 52.18 | 52.34 | 51.86 | 52.09 | 212,099 | -0.14(-0.27%) |
Dec 27, 2019 | 52.47 | 52.54 | 52.10 | 52.23 | 415,695 | -0.09(-0.18%) |
Dec 26, 2019 | 52.25 | 52.41 | 51.87 | 52.32 | 314,097 | +0.27(+0.51%) |
Dec 24, 2019 | 52.35 | 52.44 | 51.87 | 52.05 | 170,091 | -0.30(-0.58%) |
Dec 23, 2019 | 51.88 | 52.35 | 51.48 | 52.35 | 371,520 | +0.59(+1.14%) |
Dec 20, 2019 | 52.04 | 52.28 | 51.48 | 51.76 | 1,772,093 | +0.06(+0.11%) |
Dec 19, 2019 | 51.80 | 52.00 | 51.51 | 51.71 | 482,199 | -0.01(-0.02%) |
Dec 18, 2019 | 51.67 | 51.92 | 51.31 | 51.72 | 509,897 | +0.04(+0.07%) |
Dec 17, 2019 | 51.67 | 52.01 | 51.45 | 51.68 | 644,385 | -0.01(-0.02%) |
Dec 16, 2019 | 52.66 | 52.99 | 51.69 | 51.69 | 838,051 | -0.46(-0.88%) |
Dec 13, 2019 | 52.54 | 54.01 | 51.96 | 52.15 | 1,236,684 | -0.39(-0.74%) |
Dec 12, 2019 | 50.13 | 52.78 | 49.71 | 52.54 | 1,325,431 | +2.39(+4.77%) |
Dec 11, 2019 | 49.47 | 50.29 | 49.38 | 50.15 | 589,954 | +0.82(+1.67%) |
Dec 10, 2019 | 49.07 | 49.71 | 48.84 | 49.33 | 543,648 | -0.03(-0.06%) |
Dec 09, 2019 | 49.27 | 49.72 | 49.05 | 49.35 | 399,015 | -0.05(-0.09%) |
Dec 06, 2019 | 49.26 | 49.61 | 49.11 | 49.40 | 632,480 | +0.79(+1.63%) |
Dec 05, 2019 | 48.46 | 48.72 | 48.18 | 48.61 | 347,529 | +0.32(+0.67%) |
Dec 04, 2019 | 48.18 | 49.02 | 48.16 | 48.28 | 572,718 | +0.54(+1.12%) |
Dec 03, 2019 | 47.62 | 47.99 | 47.02 | 47.75 | 500,620 | -0.42(-0.88%) |