Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.98 | 46.48 | 43.55 | 45.54 | 3,427,906 | -1.02(-2.18%) |
Feb 27, 2020 | 49.71 | 50.26 | 44.98 | 46.56 | 4,184,733 | -7.75(-14.27%) |
Feb 26, 2020 | 55.55 | 55.72 | 53.36 | 54.30 | 1,259,361 | -0.12(-0.21%) |
Feb 25, 2020 | 57.06 | 57.16 | 53.59 | 54.42 | 2,639,418 | +1.42(+2.69%) |
Feb 24, 2020 | 53.05 | 54.38 | 52.44 | 53.00 | 1,264,183 | -0.58(-1.09%) |
Feb 21, 2020 | 53.10 | 53.72 | 52.98 | 53.58 | 569,552 | +0.22(+0.42%) |
Feb 20, 2020 | 52.48 | 53.45 | 52.09 | 53.36 | 788,529 | +0.37(+0.69%) |
Feb 19, 2020 | 53.00 | 53.11 | 52.31 | 52.99 | 674,650 | +0.22(+0.42%) |
Feb 18, 2020 | 51.53 | 53.10 | 51.41 | 52.77 | 1,052,032 | +1.11(+2.15%) |
Feb 14, 2020 | 52.04 | 52.10 | 51.07 | 51.66 | 874,885 | -0.22(-0.43%) |
Feb 13, 2020 | 53.12 | 53.28 | 51.82 | 51.88 | 968,137 | -1.60(-3.00%) |
Feb 12, 2020 | 53.88 | 54.51 | 53.47 | 53.48 | 822,384 | -0.26(-0.48%) |
Feb 11, 2020 | 54.16 | 54.23 | 53.49 | 53.74 | 586,808 | -0.14(-0.27%) |
Feb 10, 2020 | 53.56 | 54.58 | 53.47 | 53.88 | 551,793 | +0.26(+0.48%) |
Feb 07, 2020 | 52.73 | 53.81 | 52.46 | 53.62 | 823,494 | +0.79(+1.49%) |
Feb 06, 2020 | 52.96 | 53.11 | 52.47 | 52.84 | 812,860 | -0.04(-0.07%) |
Feb 05, 2020 | 52.99 | 53.51 | 52.68 | 52.87 | 890,305 | -0.37(-0.69%) |
Feb 04, 2020 | 52.94 | 53.56 | 52.71 | 53.24 | 783,359 | +0.87(+1.66%) |
Feb 03, 2020 | 51.42 | 52.84 | 51.32 | 52.37 | 887,030 | +1.32(+2.58%) |
Jan 31, 2020 | 51.43 | 51.61 | 50.73 | 51.06 | 683,396 | -0.74(-1.43%) |
Jan 30, 2020 | 51.76 | 52.09 | 51.14 | 51.80 | 724,989 | -0.69(-1.31%) |
Jan 29, 2020 | 52.92 | 53.56 | 52.39 | 52.49 | 612,980 | -0.79(-1.48%) |
Jan 28, 2020 | 53.01 | 53.55 | 52.91 | 53.28 | 674,182 | +0.77(+1.47%) |
Jan 27, 2020 | 51.94 | 52.88 | 51.72 | 52.51 | 911,915 | -0.09(-0.17%) |
Jan 24, 2020 | 53.43 | 53.43 | 52.42 | 52.60 | 711,996 | -0.64(-1.21%) |
Jan 23, 2020 | 52.96 | 53.35 | 52.33 | 53.24 | 1,290,431 | +0.00(+0.00%) |
Jan 22, 2020 | 53.91 | 54.13 | 53.19 | 53.24 | 1,070,212 | -0.31(-0.58%) |
Jan 21, 2020 | 52.60 | 53.98 | 52.60 | 53.55 | 1,062,765 | +0.73(+1.37%) |
Jan 17, 2020 | 53.58 | 53.92 | 52.62 | 52.83 | 1,206,473 | -0.44(-0.82%) |
Jan 16, 2020 | 52.47 | 53.65 | 52.47 | 53.27 | 1,411,214 | +0.89(+1.69%) |
Jan 15, 2020 | 50.92 | 53.35 | 50.73 | 52.38 | 3,101,188 | +1.44(+2.83%) |
Jan 14, 2020 | 47.74 | 50.98 | 46.63 | 50.94 | 3,523,017 | +5.70(+12.60%) |
Jan 13, 2020 | 44.54 | 45.94 | 44.01 | 45.24 | 1,010,368 | +0.74(+1.67%) |
Jan 10, 2020 | 44.65 | 44.90 | 44.45 | 44.49 | 693,115 | -0.07(-0.16%) |
Jan 09, 2020 | 44.16 | 44.61 | 43.89 | 44.57 | 929,264 | +0.33(+0.75%) |
Jan 08, 2020 | 44.72 | 44.79 | 44.00 | 44.24 | 1,241,588 | -0.48(-1.08%) |
Jan 07, 2020 | 43.87 | 44.83 | 43.71 | 44.72 | 1,439,674 | +0.61(+1.38%) |
Jan 06, 2020 | 44.39 | 44.67 | 43.98 | 44.11 | 1,383,526 | -0.61(-1.36%) |
Jan 03, 2020 | 45.21 | 45.26 | 44.54 | 44.72 | 1,153,740 | -1.19(-2.59%) |
Jan 02, 2020 | 46.21 | 46.28 | 44.84 | 45.91 | 1,752,609 | -0.33(-0.72%) |
Dec 31, 2019 | 45.70 | 46.46 | 45.60 | 46.24 | 868,629 | +0.13(+0.27%) |
Dec 30, 2019 | 46.36 | 46.58 | 45.96 | 46.12 | 589,981 | -0.36(-0.77%) |
Dec 27, 2019 | 47.05 | 47.05 | 46.28 | 46.47 | 598,264 | -0.50(-1.07%) |
Dec 26, 2019 | 47.42 | 47.82 | 46.86 | 46.97 | 688,107 | -0.91(-1.91%) |
Dec 24, 2019 | 48.28 | 48.33 | 47.85 | 47.89 | 228,692 | -0.39(-0.82%) |
Dec 23, 2019 | 48.11 | 48.95 | 48.01 | 48.28 | 1,131,235 | -0.70(-1.43%) |
Dec 20, 2019 | 49.15 | 49.68 | 48.84 | 48.98 | 1,708,993 | +0.23(+0.48%) |
Dec 19, 2019 | 48.27 | 48.75 | 48.08 | 48.75 | 946,860 | +0.03(+0.06%) |
Dec 18, 2019 | 48.35 | 48.89 | 48.12 | 48.72 | 1,170,415 | +0.39(+0.82%) |
Dec 17, 2019 | 48.04 | 48.50 | 47.51 | 48.33 | 961,378 | +0.02(+0.04%) |
Dec 16, 2019 | 48.54 | 49.11 | 48.22 | 48.31 | 855,309 | +0.04(+0.07%) |
Dec 13, 2019 | 48.88 | 48.93 | 48.15 | 48.27 | 604,968 | -0.54(-1.10%) |
Dec 12, 2019 | 48.24 | 48.99 | 48.13 | 48.81 | 1,088,375 | +0.64(+1.34%) |
Dec 11, 2019 | 47.98 | 48.42 | 47.82 | 48.16 | 1,114,598 | +0.11(+0.22%) |
Dec 10, 2019 | 47.45 | 48.21 | 47.28 | 48.06 | 1,452,896 | +0.63(+1.32%) |
Dec 09, 2019 | 46.55 | 47.67 | 46.55 | 47.43 | 1,383,172 | +0.63(+1.34%) |
Dec 06, 2019 | 46.63 | 47.14 | 46.42 | 46.80 | 1,070,620 | +0.43(+0.93%) |
Dec 05, 2019 | 45.61 | 46.65 | 45.34 | 46.37 | 1,884,063 | +1.00(+2.21%) |
Dec 04, 2019 | 45.23 | 45.46 | 44.90 | 45.37 | 1,992,837 | +0.89(+1.99%) |
Dec 03, 2019 | 45.11 | 45.22 | 44.24 | 44.49 | 1,087,795 | -0.89(-1.95%) |