Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.84 | 44.37 | 42.71 | 43.97 | 2,865,859 | -1.14(-2.54%) |
Feb 27, 2020 | 45.88 | 46.86 | 44.35 | 45.12 | 2,825,411 | -1.71(-3.66%) |
Feb 26, 2020 | 48.08 | 48.37 | 46.82 | 46.83 | 1,484,601 | -1.13(-2.35%) |
Feb 25, 2020 | 49.42 | 49.64 | 47.88 | 47.96 | 1,673,194 | -1.45(-2.93%) |
Feb 24, 2020 | 48.74 | 49.57 | 48.67 | 49.40 | 1,985,027 | -1.40(-2.75%) |
Feb 21, 2020 | 49.90 | 50.95 | 49.83 | 50.80 | 1,767,937 | +0.54(+1.07%) |
Feb 20, 2020 | 49.44 | 50.96 | 49.40 | 50.26 | 3,360,009 | -0.12(-0.23%) |
Feb 19, 2020 | 46.70 | 50.34 | 46.70 | 50.38 | 4,976,238 | +4.16(+9.00%) |
Feb 18, 2020 | 46.39 | 46.74 | 46.16 | 46.22 | 1,850,316 | -0.54(-1.15%) |
Feb 14, 2020 | 46.88 | 47.06 | 46.59 | 46.76 | 1,100,783 | -0.05(-0.10%) |
Feb 13, 2020 | 46.69 | 47.03 | 46.41 | 46.81 | 1,346,974 | +0.04(+0.08%) |
Feb 12, 2020 | 46.68 | 47.06 | 46.38 | 46.77 | 1,218,572 | +0.43(+0.93%) |
Feb 11, 2020 | 46.55 | 46.73 | 46.29 | 46.34 | 888,744 | +0.18(+0.38%) |
Feb 10, 2020 | 45.99 | 46.52 | 45.89 | 46.16 | 855,374 | +0.08(+0.17%) |
Feb 07, 2020 | 46.54 | 46.68 | 46.08 | 46.09 | 1,507,126 | -0.59(-1.26%) |
Feb 06, 2020 | 46.55 | 46.98 | 46.27 | 46.67 | 1,817,281 | +0.12(+0.25%) |
Feb 05, 2020 | 46.57 | 46.96 | 46.33 | 46.56 | 1,350,701 | +0.10(+0.21%) |
Feb 04, 2020 | 47.18 | 47.79 | 46.43 | 46.46 | 2,022,613 | -0.12(-0.25%) |
Feb 03, 2020 | 45.99 | 47.95 | 45.99 | 46.58 | 2,983,010 | -0.62(-1.31%) |
Jan 31, 2020 | 47.95 | 48.23 | 47.06 | 47.19 | 2,802,701 | -1.05(-2.17%) |
Jan 30, 2020 | 47.83 | 48.55 | 47.68 | 48.24 | 1,197,247 | -0.17(-0.34%) |
Jan 29, 2020 | 48.18 | 48.71 | 48.04 | 48.41 | 1,285,038 | +0.24(+0.51%) |
Jan 28, 2020 | 48.09 | 48.34 | 47.65 | 48.16 | 1,199,253 | +0.39(+0.82%) |
Jan 27, 2020 | 47.55 | 48.25 | 47.33 | 47.77 | 947,143 | -0.82(-1.69%) |
Jan 24, 2020 | 48.87 | 48.91 | 48.09 | 48.59 | 658,364 | -0.22(-0.44%) |
Jan 23, 2020 | 48.44 | 48.96 | 48.14 | 48.81 | 1,254,781 | +0.29(+0.60%) |
Jan 22, 2020 | 48.72 | 48.84 | 48.14 | 48.51 | 959,652 | -0.23(-0.46%) |
Jan 21, 2020 | 48.86 | 49.27 | 48.60 | 48.74 | 1,287,395 | -0.51(-1.03%) |
Jan 17, 2020 | 49.09 | 49.43 | 48.99 | 49.25 | 983,050 | +0.06(+0.12%) |
Jan 16, 2020 | 48.80 | 49.19 | 48.64 | 49.19 | 2,000,188 | +0.83(+1.72%) |
Jan 15, 2020 | 48.64 | 49.11 | 47.80 | 48.36 | 3,277,482 | -0.31(-0.64%) |
Jan 14, 2020 | 47.97 | 49.24 | 47.56 | 48.67 | 6,102,004 | +2.60(+5.65%) |
Jan 13, 2020 | 45.23 | 46.24 | 44.93 | 46.07 | 1,587,476 | +0.90(+1.99%) |
Jan 10, 2020 | 44.84 | 45.51 | 44.81 | 45.17 | 2,039,377 | +0.29(+0.65%) |
Jan 09, 2020 | 42.98 | 44.96 | 42.96 | 44.87 | 2,580,450 | +2.08(+4.87%) |
Jan 08, 2020 | 42.12 | 42.96 | 41.93 | 42.79 | 1,316,572 | +0.62(+1.46%) |
Jan 07, 2020 | 41.73 | 42.30 | 41.52 | 42.17 | 845,414 | +0.34(+0.82%) |
Jan 06, 2020 | 41.73 | 41.88 | 41.35 | 41.83 | 884,551 | -0.07(-0.16%) |
Jan 03, 2020 | 41.49 | 42.00 | 41.34 | 41.90 | 964,552 | -0.16(-0.37%) |
Jan 02, 2020 | 42.37 | 42.52 | 41.60 | 42.06 | 874,116 | -0.15(-0.35%) |
Dec 31, 2019 | 42.37 | 42.70 | 42.20 | 42.20 | 667,767 | -0.23(-0.55%) |
Dec 30, 2019 | 42.23 | 42.61 | 42.22 | 42.44 | 505,248 | +0.21(+0.49%) |
Dec 27, 2019 | 42.66 | 42.78 | 42.16 | 42.23 | 813,298 | -0.43(-1.01%) |
Dec 26, 2019 | 42.43 | 42.66 | 42.35 | 42.66 | 568,097 | +0.30(+0.72%) |
Dec 24, 2019 | 42.96 | 43.01 | 42.31 | 42.36 | 675,329 | -0.54(-1.25%) |
Dec 23, 2019 | 42.71 | 42.96 | 42.47 | 42.90 | 2,058,823 | +0.24(+0.57%) |
Dec 20, 2019 | 42.30 | 42.77 | 42.13 | 42.65 | 2,070,957 | +0.56(+1.32%) |
Dec 19, 2019 | 41.94 | 42.29 | 41.86 | 42.09 | 986,676 | +0.13(+0.30%) |
Dec 18, 2019 | 42.11 | 42.38 | 41.96 | 41.97 | 870,968 | -0.36(-0.86%) |
Dec 17, 2019 | 42.08 | 42.50 | 42.06 | 42.33 | 805,271 | +0.20(+0.46%) |
Dec 16, 2019 | 42.28 | 42.45 | 42.06 | 42.13 | 1,024,853 | +0.18(+0.42%) |
Dec 13, 2019 | 42.53 | 42.69 | 41.86 | 41.96 | 915,088 | -0.46(-1.08%) |
Dec 12, 2019 | 41.94 | 42.72 | 41.74 | 42.42 | 1,309,473 | +0.52(+1.24%) |
Dec 11, 2019 | 41.95 | 42.16 | 41.78 | 41.90 | 1,573,682 | +0.13(+0.30%) |
Dec 10, 2019 | 41.56 | 42.04 | 41.47 | 41.77 | 1,169,381 | +0.38(+0.92%) |
Dec 09, 2019 | 41.18 | 41.50 | 41.01 | 41.39 | 803,263 | +0.15(+0.36%) |
Dec 06, 2019 | 41.47 | 41.76 | 41.02 | 41.24 | 1,124,085 | +0.18(+0.43%) |
Dec 05, 2019 | 41.19 | 41.40 | 40.83 | 41.07 | 960,662 | +0.04(+0.10%) |
Dec 04, 2019 | 41.61 | 41.73 | 41.01 | 41.03 | 899,879 | -0.57(-1.36%) |
Dec 03, 2019 | 41.19 | 41.62 | 41.10 | 41.60 | 903,422 | -0.14(-0.33%) |