Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.19 | 45.02 | 43.24 | 43.64 | 447,972 | -1.61(-3.56%) |
Feb 27, 2020 | 45.03 | 46.07 | 44.53 | 45.26 | 305,148 | -0.46(-1.01%) |
Feb 26, 2020 | 46.01 | 46.76 | 45.63 | 45.72 | 360,135 | -0.06(-0.14%) |
Feb 25, 2020 | 46.56 | 46.81 | 45.76 | 45.78 | 327,458 | -0.74(-1.59%) |
Feb 24, 2020 | 45.14 | 47.09 | 45.07 | 46.52 | 446,750 | -0.11(-0.24%) |
Feb 21, 2020 | 45.14 | 46.75 | 45.04 | 46.63 | 450,141 | +1.49(+3.31%) |
Feb 20, 2020 | 46.17 | 46.75 | 43.97 | 45.14 | 415,769 | -2.03(-4.30%) |
Feb 19, 2020 | 47.65 | 47.85 | 47.03 | 47.17 | 163,238 | -0.37(-0.78%) |
Feb 18, 2020 | 48.16 | 48.46 | 47.29 | 47.53 | 431,029 | -0.74(-1.53%) |
Feb 14, 2020 | 48.83 | 48.83 | 47.98 | 48.27 | 237,978 | -0.63(-1.28%) |
Feb 13, 2020 | 49.26 | 49.51 | 48.78 | 48.90 | 367,979 | -0.77(-1.56%) |
Feb 12, 2020 | 50.33 | 50.44 | 49.57 | 49.67 | 332,770 | -0.42(-0.85%) |
Feb 11, 2020 | 50.49 | 50.72 | 49.59 | 50.10 | 189,657 | -0.15(-0.29%) |
Feb 10, 2020 | 50.16 | 50.64 | 50.02 | 50.25 | 162,645 | -0.06(-0.13%) |
Feb 07, 2020 | 51.94 | 51.94 | 50.15 | 50.31 | 151,529 | -1.78(-3.42%) |
Feb 06, 2020 | 52.59 | 52.59 | 51.82 | 52.09 | 108,599 | -0.40(-0.76%) |
Feb 05, 2020 | 52.57 | 52.60 | 51.96 | 52.49 | 127,874 | +0.38(+0.73%) |
Feb 04, 2020 | 52.38 | 52.67 | 51.95 | 52.11 | 104,299 | +0.37(+0.71%) |
Feb 03, 2020 | 51.16 | 52.08 | 51.16 | 51.74 | 214,286 | +0.69(+1.35%) |
Jan 31, 2020 | 52.07 | 52.07 | 50.95 | 51.05 | 351,218 | -1.22(-2.33%) |
Jan 30, 2020 | 51.91 | 52.29 | 51.50 | 52.26 | 151,136 | +0.06(+0.12%) |
Jan 29, 2020 | 52.53 | 52.92 | 52.19 | 52.20 | 118,820 | -0.25(-0.47%) |
Jan 28, 2020 | 52.34 | 52.81 | 51.95 | 52.45 | 141,447 | +0.39(+0.74%) |
Jan 27, 2020 | 51.35 | 52.29 | 51.34 | 52.06 | 117,843 | -0.20(-0.39%) |
Jan 24, 2020 | 53.06 | 53.13 | 52.02 | 52.26 | 146,106 | -0.72(-1.36%) |
Jan 23, 2020 | 53.10 | 53.19 | 52.54 | 52.98 | 186,529 | -0.22(-0.42%) |
Jan 22, 2020 | 53.20 | 53.49 | 53.14 | 53.20 | 163,239 | +0.22(+0.42%) |
Jan 21, 2020 | 52.71 | 53.29 | 52.21 | 52.98 | 192,290 | -0.08(-0.16%) |
Jan 17, 2020 | 53.57 | 53.67 | 52.95 | 53.07 | 149,251 | -0.26(-0.48%) |
Jan 16, 2020 | 52.73 | 53.53 | 52.73 | 53.32 | 192,446 | +0.98(+1.87%) |
Jan 15, 2020 | 52.17 | 52.89 | 52.11 | 52.35 | 166,449 | +0.06(+0.11%) |
Jan 14, 2020 | 52.06 | 52.58 | 50.77 | 52.29 | 238,802 | -1.08(-2.02%) |
Jan 13, 2020 | 52.57 | 53.37 | 52.54 | 53.37 | 111,604 | +0.95(+1.81%) |
Jan 10, 2020 | 52.61 | 52.67 | 52.03 | 52.42 | 129,619 | -0.15(-0.28%) |
Jan 09, 2020 | 52.39 | 52.90 | 52.31 | 52.57 | 192,034 | +0.38(+0.72%) |
Jan 08, 2020 | 52.06 | 52.55 | 51.96 | 52.19 | 123,697 | +0.12(+0.23%) |
Jan 07, 2020 | 52.58 | 52.62 | 52.04 | 52.07 | 120,988 | -0.76(-1.44%) |
Jan 06, 2020 | 52.47 | 52.88 | 52.10 | 52.84 | 220,103 | -0.27(-0.50%) |
Jan 03, 2020 | 52.46 | 53.13 | 52.34 | 53.10 | 243,901 | -0.03(-0.05%) |
Jan 02, 2020 | 52.84 | 53.13 | 52.23 | 53.13 | 173,149 | +0.54(+1.03%) |
Dec 31, 2019 | 52.55 | 53.06 | 52.55 | 52.59 | 193,814 | -0.12(-0.23%) |
Dec 30, 2019 | 52.76 | 53.12 | 52.39 | 52.71 | 128,892 | -0.09(-0.17%) |
Dec 27, 2019 | 52.90 | 52.95 | 52.60 | 52.80 | 110,300 | +0.10(+0.19%) |
Dec 26, 2019 | 52.96 | 53.05 | 52.45 | 52.70 | 106,710 | -0.27(-0.50%) |
Dec 24, 2019 | 52.65 | 53.00 | 52.46 | 52.96 | 78,832 | +0.39(+0.75%) |
Dec 23, 2019 | 52.84 | 52.98 | 52.45 | 52.57 | 218,461 | -0.25(-0.47%) |
Dec 20, 2019 | 53.25 | 53.66 | 52.59 | 52.82 | 672,470 | -0.06(-0.12%) |
Dec 19, 2019 | 52.87 | 53.07 | 52.59 | 52.88 | 237,561 | +0.00(+0.00%) |
Dec 18, 2019 | 52.77 | 53.06 | 52.31 | 52.88 | 240,282 | +0.26(+0.49%) |
Dec 17, 2019 | 52.84 | 52.86 | 52.23 | 52.62 | 128,722 | -0.04(-0.07%) |
Dec 16, 2019 | 52.66 | 52.94 | 52.43 | 52.66 | 203,198 | +0.34(+0.65%) |
Dec 13, 2019 | 52.80 | 53.16 | 52.21 | 52.32 | 138,718 | -0.52(-0.99%) |
Dec 12, 2019 | 52.84 | 53.34 | 52.54 | 52.84 | 178,791 | +0.06(+0.10%) |
Dec 11, 2019 | 52.17 | 53.00 | 51.94 | 52.79 | 159,273 | +0.66(+1.27%) |
Dec 10, 2019 | 52.37 | 52.61 | 51.93 | 52.13 | 158,435 | -0.25(-0.47%) |
Dec 09, 2019 | 52.85 | 53.07 | 52.37 | 52.38 | 242,598 | -0.73(-1.38%) |
Dec 06, 2019 | 53.27 | 53.69 | 52.99 | 53.11 | 204,376 | +0.46(+0.87%) |
Dec 05, 2019 | 52.74 | 53.19 | 52.40 | 52.65 | 191,252 | -0.02(-0.03%) |
Dec 04, 2019 | 52.77 | 53.33 | 52.57 | 52.67 | 179,083 | +0.28(+0.54%) |
Dec 03, 2019 | 51.60 | 52.43 | 51.34 | 52.39 | 183,574 | +0.23(+0.44%) |