Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.50 | 48.35 | 45.93 | 48.35 | 5,608,378 | -1.39(-2.79%) |
Feb 27, 2020 | 49.68 | 49.93 | 48.47 | 49.74 | 1,739,974 | -0.72(-1.43%) |
Feb 26, 2020 | 51.05 | 51.72 | 50.46 | 50.46 | 2,428,690 | -0.79(-1.54%) |
Feb 25, 2020 | 52.41 | 52.62 | 50.92 | 51.25 | 1,818,131 | -1.12(-2.14%) |
Feb 24, 2020 | 51.90 | 52.73 | 51.46 | 52.37 | 1,695,122 | -0.73(-1.37%) |
Feb 21, 2020 | 53.10 | 53.44 | 52.77 | 53.10 | 3,432,098 | -0.12(-0.23%) |
Feb 20, 2020 | 53.21 | 53.79 | 53.11 | 53.22 | 1,269,522 | +0.07(+0.13%) |
Feb 19, 2020 | 52.87 | 53.32 | 52.65 | 53.15 | 1,625,135 | +0.42(+0.80%) |
Feb 18, 2020 | 52.51 | 52.81 | 52.51 | 52.73 | 1,705,887 | -0.01(-0.02%) |
Feb 14, 2020 | 52.74 | 52.74 | 52.74 | 0 | +0.10(+0.19%) | |
Feb 13, 2020 | 52.52 | 52.69 | 52.27 | 52.64 | 3,132,613 | +0.02(+0.04%) |
Feb 12, 2020 | 53.00 | 53.00 | 52.46 | 52.62 | 1,066,377 | -0.06(-0.11%) |
Feb 11, 2020 | 52.80 | 53.06 | 52.61 | 52.68 | 956,773 | +0.01(+0.02%) |
Feb 10, 2020 | 52.29 | 52.67 | 52.21 | 52.67 | 1,354,309 | +0.36(+0.69%) |
Feb 07, 2020 | 52.00 | 52.48 | 51.89 | 52.31 | 1,351,618 | +0.23(+0.44%) |
Feb 06, 2020 | 51.78 | 52.18 | 51.51 | 52.08 | 2,136,460 | +0.23(+0.44%) |
Feb 05, 2020 | 51.42 | 51.94 | 51.42 | 51.85 | 978,221 | +0.79(+1.55%) |
Feb 04, 2020 | 51.25 | 51.64 | 51.04 | 51.06 | 1,123,015 | +0.17(+0.33%) |
Feb 03, 2020 | 50.68 | 51.24 | 50.62 | 50.89 | 1,167,775 | +0.21(+0.41%) |
Jan 31, 2020 | 50.72 | 50.91 | 50.43 | 50.68 | 1,556,627 | -0.19(-0.37%) |
Jan 30, 2020 | 50.44 | 50.91 | 50.39 | 50.87 | 790,634 | +0.15(+0.30%) |
Jan 29, 2020 | 50.68 | 50.86 | 50.61 | 50.72 | 1,114,809 | +0.20(+0.40%) |
Jan 28, 2020 | 50.69 | 50.89 | 50.45 | 50.52 | 919,443 | -0.03(-0.06%) |
Jan 27, 2020 | 50.35 | 50.65 | 50.20 | 50.55 | 2,348,668 | -0.29(-0.57%) |
Jan 24, 2020 | 50.76 | 51.06 | 50.63 | 50.84 | 1,110,933 | +0.02(+0.04%) |
Jan 23, 2020 | 50.31 | 50.85 | 50.26 | 50.82 | 1,475,040 | +0.16(+0.32%) |
Jan 22, 2020 | 50.34 | 50.74 | 50.27 | 50.66 | 2,193,580 | +0.16(+0.32%) |
Jan 21, 2020 | 50.44 | 50.74 | 50.23 | 50.50 | 4,749,506 | +0.02(+0.04%) |
Jan 20, 2020 | 50.35 | 50.70 | 50.31 | 50.48 | 546,616 | +0.06(+0.12%) |
Jan 17, 2020 | 50.24 | 50.60 | 50.07 | 50.42 | 2,182,328 | +0.26(+0.52%) |
Jan 16, 2020 | 50.18 | 50.33 | 49.97 | 50.16 | 2,139,389 | +0.02(+0.04%) |
Jan 15, 2020 | 50.26 | 50.30 | 49.91 | 50.14 | 1,728,927 | -0.14(-0.28%) |
Jan 14, 2020 | 50.25 | 50.31 | 49.97 | 50.28 | 3,107,635 | +0.08(+0.16%) |
Jan 13, 2020 | 50.10 | 50.29 | 49.55 | 50.20 | 1,785,759 | +0.09(+0.18%) |
Jan 10, 2020 | 49.94 | 50.16 | 49.41 | 50.11 | 2,120,204 | +0.00(+0.00%) |
Jan 09, 2020 | 50.16 | 51.30 | 49.86 | 50.11 | 3,790,057 | +2.10(+4.37%) |
Jan 08, 2020 | 47.93 | 48.30 | 47.82 | 48.01 | 2,494,860 | +0.07(+0.15%) |
Jan 07, 2020 | 47.90 | 48.09 | 47.66 | 47.94 | 1,108,655 | +0.15(+0.31%) |
Jan 06, 2020 | 47.45 | 47.86 | 47.32 | 47.79 | 2,541,888 | +0.31(+0.65%) |
Jan 03, 2020 | 47.68 | 47.80 | 47.38 | 47.48 | 1,790,699 | -0.27(-0.57%) |
Jan 02, 2020 | 48.27 | 48.53 | 47.53 | 47.75 | 1,250,097 | -0.38(-0.79%) |
Dec 31, 2019 | 48.13 | 48.13 | 48.13 | 0 | +0.09(+0.19%) | |
Dec 30, 2019 | 48.39 | 48.39 | 47.94 | 48.04 | 799,321 | -0.52(-1.07%) |
Dec 27, 2019 | 48.86 | 48.95 | 48.42 | 48.56 | 1,603,578 | -0.07(-0.14%) |
Dec 24, 2019 | 48.63 | 48.63 | 48.63 | 0 | -0.06(-0.12%) | |
Dec 23, 2019 | 48.89 | 49.23 | 48.46 | 48.69 | 1,266,286 | -0.10(-0.20%) |
Dec 20, 2019 | 48.50 | 48.98 | 48.50 | 48.79 | 5,549,025 | +0.42(+0.87%) |
Dec 19, 2019 | 48.83 | 48.93 | 48.25 | 48.37 | 1,577,654 | -0.28(-0.58%) |
Dec 18, 2019 | 48.26 | 48.75 | 48.14 | 48.65 | 3,305,227 | +0.44(+0.91%) |
Dec 17, 2019 | 47.87 | 48.63 | 47.75 | 48.21 | 1,768,995 | +0.56(+1.18%) |
Dec 16, 2019 | 47.33 | 48.11 | 47.29 | 47.65 | 2,908,206 | +0.53(+1.12%) |
Dec 13, 2019 | 46.87 | 47.15 | 46.77 | 47.12 | 3,117,676 | +0.31(+0.66%) |
Dec 12, 2019 | 47.13 | 47.44 | 46.77 | 46.81 | 1,715,979 | -0.29(-0.62%) |
Dec 11, 2019 | 46.97 | 47.43 | 46.87 | 47.10 | 786,347 | +0.25(+0.53%) |
Dec 10, 2019 | 46.86 | 47.46 | 46.79 | 46.85 | 1,652,088 | +0.06(+0.13%) |
Dec 09, 2019 | 46.56 | 46.86 | 46.44 | 46.79 | 2,859,620 | +0.23(+0.49%) |
Dec 06, 2019 | 46.00 | 46.66 | 46.00 | 46.56 | 1,018,991 | +0.83(+1.82%) |
Dec 05, 2019 | 45.66 | 45.79 | 45.44 | 45.73 | 1,708,914 | +0.21(+0.46%) |
Dec 04, 2019 | 45.64 | 45.96 | 45.51 | 45.52 | 890,058 | -0.02(-0.04%) |
Dec 03, 2019 | 45.73 | 45.97 | 45.54 | 45.54 | 2,139,086 | -0.46(-1.00%) |