Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.85 | 42.99 | 39.92 | 41.33 | 1,924,052 | -2.17(-4.98%) |
Feb 27, 2020 | 45.49 | 45.90 | 43.44 | 43.50 | 658,612 | -2.35(-5.13%) |
Feb 26, 2020 | 46.72 | 47.29 | 45.78 | 45.85 | 592,143 | -0.76(-1.64%) |
Feb 25, 2020 | 47.63 | 47.75 | 46.60 | 46.62 | 563,936 | -1.02(-2.14%) |
Feb 24, 2020 | 47.51 | 48.03 | 47.43 | 47.63 | 957,644 | -0.22(-0.46%) |
Feb 21, 2020 | 48.20 | 48.56 | 47.79 | 47.85 | 657,374 | -0.28(-0.58%) |
Feb 20, 2020 | 48.20 | 48.46 | 47.85 | 48.13 | 321,810 | -0.19(-0.40%) |
Feb 19, 2020 | 48.90 | 49.06 | 48.28 | 48.33 | 499,943 | -0.65(-1.33%) |
Feb 18, 2020 | 49.13 | 49.28 | 48.96 | 48.98 | 317,700 | +0.01(+0.02%) |
Feb 14, 2020 | 49.05 | 49.24 | 48.83 | 48.97 | 287,622 | +0.01(+0.02%) |
Feb 13, 2020 | 48.31 | 48.98 | 48.26 | 48.96 | 318,902 | +0.58(+1.20%) |
Feb 12, 2020 | 48.47 | 48.94 | 48.21 | 48.38 | 666,508 | -0.02(-0.04%) |
Feb 11, 2020 | 47.88 | 48.45 | 47.88 | 48.40 | 544,877 | +0.60(+1.25%) |
Feb 10, 2020 | 47.92 | 48.02 | 47.51 | 47.80 | 563,708 | -0.04(-0.07%) |
Feb 07, 2020 | 48.12 | 48.21 | 47.81 | 47.84 | 428,756 | -0.17(-0.35%) |
Feb 06, 2020 | 47.87 | 48.20 | 47.81 | 48.00 | 390,898 | +0.15(+0.31%) |
Feb 05, 2020 | 47.56 | 47.97 | 47.37 | 47.85 | 560,677 | +0.30(+0.63%) |
Feb 04, 2020 | 47.85 | 47.93 | 47.42 | 47.56 | 765,883 | -0.31(-0.64%) |
Feb 03, 2020 | 47.68 | 47.89 | 47.38 | 47.86 | 656,801 | +0.25(+0.53%) |
Jan 31, 2020 | 47.99 | 48.30 | 47.54 | 47.61 | 708,747 | -0.41(-0.85%) |
Jan 30, 2020 | 47.53 | 48.06 | 47.48 | 48.01 | 779,144 | +0.35(+0.73%) |
Jan 29, 2020 | 47.39 | 48.22 | 47.17 | 47.66 | 1,255,316 | +0.24(+0.52%) |
Jan 28, 2020 | 46.91 | 47.51 | 46.91 | 47.42 | 765,162 | +0.52(+1.10%) |
Jan 27, 2020 | 46.64 | 47.11 | 46.53 | 46.91 | 880,020 | +0.25(+0.54%) |
Jan 24, 2020 | 46.15 | 46.67 | 46.12 | 46.65 | 860,846 | +0.48(+1.04%) |
Jan 23, 2020 | 45.63 | 46.22 | 45.54 | 46.17 | 630,179 | +0.49(+1.07%) |
Jan 22, 2020 | 45.39 | 45.74 | 44.90 | 45.68 | 1,555,985 | +0.39(+0.87%) |
Jan 21, 2020 | 44.95 | 45.38 | 44.69 | 45.29 | 586,891 | +0.44(+0.97%) |
Jan 17, 2020 | 44.78 | 44.95 | 44.43 | 44.85 | 519,256 | +0.17(+0.37%) |
Jan 16, 2020 | 44.78 | 45.02 | 44.59 | 44.69 | 633,966 | +0.01(+0.02%) |
Jan 15, 2020 | 43.88 | 44.70 | 43.88 | 44.68 | 758,778 | +0.87(+1.99%) |
Jan 14, 2020 | 43.90 | 44.22 | 43.52 | 43.81 | 846,703 | +0.00(+0.00%) |
Jan 13, 2020 | 43.40 | 43.92 | 43.40 | 43.81 | 1,197,955 | +0.41(+0.95%) |
Jan 10, 2020 | 42.81 | 43.44 | 42.67 | 43.40 | 1,049,281 | +0.69(+1.61%) |
Jan 09, 2020 | 42.78 | 42.82 | 42.36 | 42.71 | 1,146,920 | -0.06(-0.14%) |
Jan 08, 2020 | 42.70 | 42.99 | 42.55 | 42.77 | 3,123,478 | -0.18(-0.43%) |
Jan 07, 2020 | 43.34 | 43.34 | 42.89 | 42.95 | 307,399 | -0.48(-1.11%) |
Jan 06, 2020 | 43.56 | 43.76 | 43.36 | 43.43 | 492,319 | -0.10(-0.22%) |
Jan 03, 2020 | 43.29 | 43.67 | 43.29 | 43.53 | 301,611 | +0.15(+0.34%) |
Jan 02, 2020 | 44.44 | 44.44 | 43.27 | 43.38 | 423,200 | -0.89(-2.01%) |
Dec 31, 2019 | 44.12 | 44.43 | 44.10 | 44.27 | 362,551 | +0.13(+0.30%) |
Dec 30, 2019 | 43.92 | 44.23 | 43.79 | 44.14 | 253,140 | +0.08(+0.18%) |
Dec 27, 2019 | 44.02 | 44.15 | 43.83 | 44.06 | 212,949 | +0.10(+0.24%) |
Dec 26, 2019 | 43.81 | 44.04 | 43.69 | 43.95 | 155,440 | +0.19(+0.44%) |
Dec 24, 2019 | 44.00 | 44.00 | 43.57 | 43.76 | 239,524 | -0.15(-0.34%) |
Dec 23, 2019 | 44.74 | 44.84 | 43.88 | 43.91 | 406,719 | -0.74(-1.66%) |
Dec 20, 2019 | 44.77 | 45.10 | 44.58 | 44.65 | 1,843,229 | -0.21(-0.47%) |
Dec 19, 2019 | 45.13 | 45.38 | 44.66 | 44.86 | 675,954 | -0.14(-0.31%) |
Dec 18, 2019 | 44.95 | 45.13 | 44.09 | 45.00 | 601,069 | +0.26(+0.59%) |
Dec 17, 2019 | 44.43 | 44.84 | 44.29 | 44.74 | 494,754 | +0.37(+0.83%) |
Dec 16, 2019 | 43.61 | 44.37 | 43.26 | 44.37 | 612,852 | +0.77(+1.76%) |
Dec 13, 2019 | 43.04 | 43.68 | 42.91 | 43.61 | 479,736 | +0.54(+1.26%) |
Dec 12, 2019 | 42.98 | 43.41 | 42.85 | 43.06 | 551,590 | +0.04(+0.10%) |
Dec 11, 2019 | 42.77 | 43.13 | 42.57 | 43.02 | 453,928 | +0.32(+0.76%) |
Dec 10, 2019 | 42.53 | 42.75 | 42.27 | 42.70 | 299,030 | +0.12(+0.29%) |
Dec 09, 2019 | 42.78 | 42.78 | 42.23 | 42.58 | 313,147 | -0.01(-0.02%) |
Dec 06, 2019 | 42.67 | 43.12 | 42.55 | 42.58 | 356,824 | -0.04(-0.10%) |
Dec 05, 2019 | 42.85 | 42.93 | 42.44 | 42.63 | 384,307 | -0.32(-0.75%) |
Dec 04, 2019 | 42.51 | 43.05 | 42.49 | 42.95 | 424,263 | +0.50(+1.17%) |
Dec 03, 2019 | 42.03 | 42.50 | 41.87 | 42.45 | 328,020 | +0.55(+1.31%) |