Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.49 | 45.97 | 43.07 | 45.04 | 3,465,917 | -1.00(-2.18%) |
Feb 27, 2020 | 49.16 | 49.71 | 44.48 | 46.05 | 4,231,137 | -7.66(-14.27%) |
Feb 26, 2020 | 54.94 | 55.11 | 52.77 | 53.71 | 1,273,326 | -0.12(-0.21%) |
Feb 25, 2020 | 56.44 | 56.53 | 53.00 | 53.82 | 2,668,686 | +1.41(+2.69%) |
Feb 24, 2020 | 52.47 | 53.78 | 51.87 | 52.42 | 1,278,201 | -0.58(-1.09%) |
Feb 21, 2020 | 52.51 | 53.13 | 52.40 | 52.99 | 575,868 | +0.22(+0.42%) |
Feb 20, 2020 | 51.90 | 52.86 | 51.52 | 52.77 | 797,273 | +0.36(+0.69%) |
Feb 19, 2020 | 52.42 | 52.52 | 51.74 | 52.41 | 682,131 | +0.22(+0.42%) |
Feb 18, 2020 | 50.97 | 52.51 | 50.85 | 52.19 | 1,063,698 | +1.10(+2.15%) |
Feb 14, 2020 | 51.47 | 51.53 | 50.51 | 51.09 | 884,587 | -0.22(-0.43%) |
Feb 13, 2020 | 52.54 | 52.69 | 51.25 | 51.31 | 978,873 | -1.58(-3.00%) |
Feb 12, 2020 | 53.29 | 53.91 | 52.89 | 52.90 | 831,503 | -0.26(-0.48%) |
Feb 11, 2020 | 53.57 | 53.64 | 52.90 | 53.15 | 593,314 | -0.14(-0.27%) |
Feb 10, 2020 | 52.97 | 53.98 | 52.89 | 53.29 | 557,912 | +0.26(+0.48%) |
Feb 07, 2020 | 52.15 | 53.22 | 51.88 | 53.04 | 832,625 | +0.78(+1.49%) |
Feb 06, 2020 | 52.38 | 52.53 | 51.89 | 52.26 | 821,874 | -0.04(-0.07%) |
Feb 05, 2020 | 52.41 | 52.92 | 52.11 | 52.29 | 900,177 | -0.36(-0.69%) |
Feb 04, 2020 | 52.35 | 52.97 | 52.13 | 52.66 | 792,046 | +0.86(+1.66%) |
Feb 03, 2020 | 50.86 | 52.26 | 50.76 | 51.80 | 896,866 | +1.30(+2.58%) |
Jan 31, 2020 | 50.87 | 51.04 | 50.18 | 50.50 | 690,974 | -0.73(-1.43%) |
Jan 30, 2020 | 51.20 | 51.52 | 50.58 | 51.23 | 733,029 | -0.68(-1.31%) |
Jan 29, 2020 | 52.34 | 52.97 | 51.81 | 51.91 | 619,778 | -0.78(-1.48%) |
Jan 28, 2020 | 52.43 | 52.97 | 52.33 | 52.69 | 681,658 | +0.76(+1.47%) |
Jan 27, 2020 | 51.37 | 52.30 | 51.15 | 51.93 | 922,027 | -0.09(-0.17%) |
Jan 24, 2020 | 52.84 | 52.84 | 51.84 | 52.02 | 719,891 | -0.64(-1.21%) |
Jan 23, 2020 | 52.38 | 52.77 | 51.75 | 52.66 | 1,304,740 | +0.00(+0.00%) |
Jan 22, 2020 | 53.32 | 53.54 | 52.60 | 52.66 | 1,082,080 | -0.31(-0.58%) |
Jan 21, 2020 | 52.03 | 53.39 | 52.03 | 52.97 | 1,074,550 | +0.72(+1.37%) |
Jan 17, 2020 | 52.99 | 53.32 | 52.05 | 52.25 | 1,219,851 | -0.43(-0.82%) |
Jan 16, 2020 | 51.89 | 53.06 | 51.89 | 52.68 | 1,426,863 | +0.88(+1.69%) |
Jan 15, 2020 | 50.36 | 52.76 | 50.18 | 51.81 | 3,135,577 | +1.43(+2.83%) |
Jan 14, 2020 | 47.22 | 50.43 | 46.12 | 50.38 | 3,562,083 | +5.64(+12.60%) |
Jan 13, 2020 | 44.05 | 45.43 | 43.53 | 44.74 | 1,021,572 | +0.73(+1.67%) |
Jan 10, 2020 | 44.16 | 44.41 | 43.96 | 44.01 | 700,801 | -0.07(-0.16%) |
Jan 09, 2020 | 43.68 | 44.12 | 43.40 | 44.08 | 939,569 | +0.33(+0.75%) |
Jan 08, 2020 | 44.23 | 44.30 | 43.52 | 43.75 | 1,255,355 | -0.48(-1.08%) |
Jan 07, 2020 | 43.39 | 44.33 | 43.23 | 44.23 | 1,455,638 | +0.60(+1.38%) |
Jan 06, 2020 | 43.90 | 44.18 | 43.49 | 43.63 | 1,398,867 | -0.60(-1.36%) |
Jan 03, 2020 | 44.72 | 44.76 | 44.05 | 44.23 | 1,166,534 | -1.18(-2.59%) |
Jan 02, 2020 | 45.71 | 45.78 | 44.34 | 45.41 | 1,772,043 | -0.33(-0.72%) |
Dec 31, 2019 | 45.20 | 45.95 | 45.10 | 45.73 | 878,261 | +0.12(+0.27%) |
Dec 30, 2019 | 45.85 | 46.07 | 45.46 | 45.61 | 596,524 | -0.35(-0.77%) |
Dec 27, 2019 | 46.53 | 46.53 | 45.77 | 45.96 | 604,899 | -0.50(-1.07%) |
Dec 26, 2019 | 46.90 | 47.30 | 46.34 | 46.46 | 695,737 | -0.90(-1.91%) |
Dec 24, 2019 | 47.75 | 47.80 | 47.33 | 47.36 | 231,228 | -0.39(-0.82%) |
Dec 23, 2019 | 47.58 | 48.42 | 47.49 | 47.75 | 1,143,779 | -0.69(-1.43%) |
Dec 20, 2019 | 48.61 | 49.13 | 48.31 | 48.44 | 1,727,943 | +0.23(+0.48%) |
Dec 19, 2019 | 47.74 | 48.21 | 47.56 | 48.21 | 957,360 | +0.03(+0.06%) |
Dec 18, 2019 | 47.82 | 48.35 | 47.59 | 48.19 | 1,183,393 | +0.39(+0.81%) |
Dec 17, 2019 | 47.51 | 47.97 | 46.99 | 47.80 | 972,039 | +0.02(+0.04%) |
Dec 16, 2019 | 48.01 | 48.57 | 47.69 | 47.78 | 864,794 | +0.04(+0.07%) |
Dec 13, 2019 | 48.34 | 48.40 | 47.62 | 47.74 | 611,676 | -0.53(-1.10%) |
Dec 12, 2019 | 47.71 | 48.45 | 47.60 | 48.27 | 1,100,444 | +0.64(+1.34%) |
Dec 11, 2019 | 47.45 | 47.88 | 47.29 | 47.64 | 1,126,957 | +0.11(+0.22%) |
Dec 10, 2019 | 46.93 | 47.68 | 46.76 | 47.53 | 1,469,007 | +0.62(+1.32%) |
Dec 09, 2019 | 46.04 | 47.15 | 46.04 | 46.91 | 1,398,510 | +0.62(+1.34%) |
Dec 06, 2019 | 46.12 | 46.63 | 45.91 | 46.29 | 1,082,492 | +0.42(+0.93%) |
Dec 05, 2019 | 45.11 | 46.14 | 44.84 | 45.87 | 1,904,955 | +0.99(+2.21%) |
Dec 04, 2019 | 44.73 | 44.96 | 44.41 | 44.87 | 2,014,936 | +0.88(+1.99%) |
Dec 03, 2019 | 44.62 | 44.72 | 43.76 | 44.00 | 1,099,857 | -0.88(-1.95%) |