Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.25 | 53.89 | 52.28 | 52.34 | 4,986,254 | +0.58(+1.12%) |
Feb 27, 2020 | 50.45 | 51.76 | 49.89 | 51.76 | 5,157,807 | +2.23(+4.51%) |
Feb 26, 2020 | 49.09 | 49.68 | 48.51 | 49.53 | 2,338,377 | +0.20(+0.41%) |
Feb 25, 2020 | 47.58 | 49.46 | 47.51 | 49.33 | 1,885,322 | +1.51(+3.15%) |
Feb 24, 2020 | 47.71 | 47.91 | 47.30 | 47.82 | 1,282,549 | +1.61(+3.49%) |
Feb 21, 2020 | 46.04 | 46.33 | 46.00 | 46.21 | 380,534 | +0.37(+0.81%) |
Feb 20, 2020 | 45.70 | 46.24 | 45.61 | 45.84 | 388,586 | +0.22(+0.48%) |
Feb 19, 2020 | 45.66 | 45.73 | 45.53 | 45.62 | 84,866 | -0.20(-0.44%) |
Feb 18, 2020 | 45.78 | 45.99 | 45.65 | 45.82 | 209,545 | +0.26(+0.57%) |
Feb 14, 2020 | 45.48 | 45.71 | 45.46 | 45.56 | 225,699 | +0.06(+0.13%) |
Feb 13, 2020 | 45.58 | 45.64 | 45.35 | 45.50 | 289,047 | +0.13(+0.29%) |
Feb 12, 2020 | 45.52 | 45.54 | 45.34 | 45.37 | 168,858 | -0.42(-0.92%) |
Feb 11, 2020 | 45.57 | 45.88 | 45.55 | 45.79 | 192,492 | +0.01(+0.02%) |
Feb 10, 2020 | 46.23 | 46.23 | 45.78 | 45.78 | 246,845 | -0.28(-0.60%) |
Feb 07, 2020 | 45.80 | 46.13 | 45.80 | 46.06 | 402,548 | +0.39(+0.86%) |
Feb 06, 2020 | 45.61 | 45.86 | 45.59 | 45.66 | 463,720 | -0.13(-0.29%) |
Feb 05, 2020 | 46.11 | 46.26 | 45.77 | 45.80 | 368,766 | -0.76(-1.64%) |
Feb 04, 2020 | 46.62 | 46.68 | 46.42 | 46.56 | 387,723 | -0.68(-1.43%) |
Feb 03, 2020 | 47.30 | 47.30 | 46.87 | 47.24 | 460,590 | -0.26(-0.54%) |
Jan 31, 2020 | 46.77 | 47.63 | 46.72 | 47.50 | 882,881 | +0.99(+2.13%) |
Jan 30, 2020 | 46.97 | 47.10 | 46.48 | 46.50 | 538,666 | -0.20(-0.43%) |
Jan 29, 2020 | 46.43 | 46.71 | 46.39 | 46.70 | 342,772 | +0.00(+0.00%) |
Jan 28, 2020 | 46.87 | 46.95 | 46.56 | 46.70 | 376,194 | -0.31(-0.67%) |
Jan 27, 2020 | 47.10 | 47.14 | 46.81 | 47.02 | 490,404 | +0.71(+1.52%) |
Jan 24, 2020 | 45.86 | 46.52 | 45.84 | 46.31 | 532,433 | +0.29(+0.62%) |
Jan 23, 2020 | 46.13 | 46.33 | 45.97 | 46.03 | 290,871 | +0.05(+0.10%) |
Jan 22, 2020 | 45.88 | 46.00 | 45.78 | 45.98 | 258,007 | +0.01(+0.02%) |
Jan 21, 2020 | 45.84 | 46.03 | 45.74 | 45.97 | 295,536 | +0.24(+0.52%) |
Jan 17, 2020 | 45.69 | 45.81 | 45.69 | 45.73 | 439,658 | -0.06(-0.13%) |
Jan 16, 2020 | 46.00 | 46.04 | 45.79 | 45.79 | 172,879 | -0.44(-0.95%) |
Jan 15, 2020 | 46.42 | 46.42 | 46.07 | 46.23 | 136,310 | -0.14(-0.31%) |
Jan 14, 2020 | 46.45 | 46.46 | 46.19 | 46.37 | 223,293 | -0.05(-0.10%) |
Jan 13, 2020 | 46.46 | 46.55 | 46.42 | 46.42 | 199,208 | -0.11(-0.25%) |
Jan 10, 2020 | 46.28 | 46.61 | 46.25 | 46.53 | 194,984 | +0.20(+0.43%) |
Jan 09, 2020 | 46.43 | 46.50 | 46.28 | 46.33 | 286,262 | -0.35(-0.76%) |
Jan 08, 2020 | 47.02 | 47.04 | 46.48 | 46.69 | 349,604 | -0.24(-0.51%) |
Jan 07, 2020 | 46.84 | 46.96 | 46.79 | 46.92 | 69,376 | +0.19(+0.41%) |
Jan 06, 2020 | 47.19 | 47.19 | 46.73 | 46.73 | 192,088 | -0.13(-0.28%) |
Jan 03, 2020 | 47.00 | 47.02 | 46.72 | 46.87 | 302,330 | +0.39(+0.84%) |
Jan 02, 2020 | 46.84 | 46.87 | 46.47 | 46.48 | 316,512 | -0.57(-1.22%) |
Dec 31, 2019 | 47.24 | 47.30 | 47.01 | 47.05 | 337,868 | -0.07(-0.14%) |
Dec 30, 2019 | 46.81 | 47.20 | 46.81 | 47.11 | 427,737 | +0.30(+0.63%) |
Dec 27, 2019 | 46.77 | 46.89 | 46.74 | 46.82 | 194,774 | -0.06(-0.12%) |
Dec 26, 2019 | 46.98 | 47.01 | 46.88 | 46.88 | 503,062 | -0.16(-0.34%) |
Dec 24, 2019 | 46.93 | 47.06 | 46.93 | 47.04 | 91,726 | +0.06(+0.13%) |
Dec 23, 2019 | 46.97 | 47.00 | 46.92 | 46.98 | 337,091 | -0.15(-0.32%) |
Dec 20, 2019 | 47.09 | 47.14 | 47.00 | 47.13 | 350,002 | -0.13(-0.28%) |
Dec 19, 2019 | 47.40 | 47.40 | 47.24 | 47.26 | 468,703 | -0.19(-0.40%) |
Dec 18, 2019 | 47.33 | 47.45 | 47.33 | 47.45 | 301,863 | +0.04(+0.08%) |
Dec 17, 2019 | 47.47 | 47.50 | 47.32 | 47.41 | 227,137 | -0.07(-0.14%) |
Dec 16, 2019 | 47.47 | 47.49 | 47.30 | 47.48 | 240,567 | -0.14(-0.30%) |
Dec 13, 2019 | 47.66 | 47.82 | 47.39 | 47.62 | 610,953 | -0.04(-0.08%) |
Dec 12, 2019 | 48.08 | 48.12 | 47.51 | 47.66 | 675,891 | -0.36(-0.75%) |
Dec 11, 2019 | 48.10 | 48.21 | 48.02 | 48.02 | 316,489 | -0.05(-0.10%) |
Dec 10, 2019 | 48.03 | 48.22 | 47.96 | 48.07 | 351,560 | +0.06(+0.12%) |
Dec 09, 2019 | 47.90 | 48.03 | 47.86 | 48.01 | 293,308 | +0.16(+0.34%) |
Dec 06, 2019 | 48.04 | 48.08 | 47.82 | 47.85 | 252,855 | -0.59(-1.22%) |
Dec 05, 2019 | 48.35 | 48.64 | 48.35 | 48.44 | 144,251 | -0.06(-0.12%) |
Dec 04, 2019 | 48.47 | 48.56 | 48.37 | 48.50 | 145,351 | -0.28(-0.57%) |
Dec 03, 2019 | 48.77 | 49.08 | 48.74 | 48.77 | 472,459 | +0.51(+1.06%) |