Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.12 | 39.63 | 37.86 | 38.71 | 9,901,894 | -1.40(-3.49%) |
Feb 27, 2020 | 41.35 | 41.90 | 40.09 | 40.11 | 6,899,183 | -1.94(-4.62%) |
Feb 26, 2020 | 43.41 | 43.63 | 41.64 | 42.05 | 5,858,270 | -1.04(-2.41%) |
Feb 25, 2020 | 44.53 | 44.64 | 42.92 | 43.09 | 4,443,423 | -1.38(-3.11%) |
Feb 24, 2020 | 45.65 | 45.80 | 44.44 | 44.47 | 4,516,940 | -2.08(-4.46%) |
Feb 21, 2020 | 46.32 | 46.72 | 46.18 | 46.55 | 3,296,203 | +0.04(+0.08%) |
Feb 20, 2020 | 46.50 | 46.66 | 46.20 | 46.51 | 2,904,457 | -0.05(-0.12%) |
Feb 19, 2020 | 46.90 | 46.93 | 46.57 | 46.57 | 2,385,455 | -0.30(-0.64%) |
Feb 18, 2020 | 47.34 | 47.43 | 46.74 | 46.87 | 2,446,496 | -0.59(-1.24%) |
Feb 14, 2020 | 47.17 | 47.46 | 47.08 | 47.45 | 2,307,488 | +0.31(+0.67%) |
Feb 13, 2020 | 47.09 | 47.31 | 46.83 | 47.14 | 2,858,436 | +0.05(+0.11%) |
Feb 12, 2020 | 47.64 | 47.70 | 47.07 | 47.08 | 2,753,761 | -0.49(-1.02%) |
Feb 11, 2020 | 47.52 | 47.94 | 47.47 | 47.57 | 2,255,492 | +0.18(+0.38%) |
Feb 10, 2020 | 47.47 | 47.54 | 47.12 | 47.39 | 2,413,406 | -0.17(-0.36%) |
Feb 07, 2020 | 47.36 | 47.88 | 47.33 | 47.56 | 2,605,968 | +0.17(+0.36%) |
Feb 06, 2020 | 47.84 | 47.96 | 47.13 | 47.39 | 3,873,458 | -0.49(-1.01%) |
Feb 05, 2020 | 47.31 | 47.87 | 47.10 | 47.87 | 5,486,004 | +1.00(+2.13%) |
Feb 04, 2020 | 47.17 | 47.45 | 46.88 | 46.88 | 4,101,285 | +0.14(+0.31%) |
Feb 03, 2020 | 46.59 | 47.13 | 46.59 | 46.73 | 4,573,772 | +0.40(+0.85%) |
Jan 31, 2020 | 47.37 | 47.45 | 46.29 | 46.34 | 4,800,274 | -1.32(-2.77%) |
Jan 30, 2020 | 46.67 | 47.73 | 46.67 | 47.66 | 2,840,090 | +0.59(+1.26%) |
Jan 29, 2020 | 47.23 | 47.42 | 47.04 | 47.07 | 1,743,296 | +0.01(+0.02%) |
Jan 28, 2020 | 46.79 | 47.34 | 46.72 | 47.06 | 2,867,658 | +0.49(+1.04%) |
Jan 27, 2020 | 46.47 | 46.81 | 46.41 | 46.57 | 2,915,367 | -0.50(-1.07%) |
Jan 24, 2020 | 47.38 | 47.44 | 46.73 | 47.08 | 3,109,221 | -0.15(-0.32%) |
Jan 23, 2020 | 46.94 | 47.33 | 46.65 | 47.23 | 3,345,028 | +0.03(+0.06%) |
Jan 22, 2020 | 47.64 | 47.68 | 47.15 | 47.20 | 2,808,332 | -0.28(-0.59%) |
Jan 21, 2020 | 47.80 | 47.97 | 47.47 | 47.48 | 3,304,009 | -0.52(-1.09%) |
Jan 17, 2020 | 47.52 | 48.04 | 47.43 | 48.00 | 3,750,141 | +0.57(+1.19%) |
Jan 16, 2020 | 47.22 | 47.55 | 47.15 | 47.43 | 3,392,734 | +0.44(+0.94%) |
Jan 15, 2020 | 46.87 | 47.24 | 46.83 | 46.99 | 5,160,592 | +0.09(+0.19%) |
Jan 14, 2020 | 47.13 | 47.17 | 46.83 | 46.90 | 3,575,146 | -0.27(-0.57%) |
Jan 13, 2020 | 46.86 | 47.18 | 46.82 | 47.17 | 3,562,417 | +0.39(+0.83%) |
Jan 10, 2020 | 47.34 | 47.65 | 46.77 | 46.79 | 3,163,642 | -0.39(-0.82%) |
Jan 09, 2020 | 47.26 | 47.41 | 47.04 | 47.17 | 4,058,242 | +0.01(+0.02%) |
Jan 08, 2020 | 47.12 | 47.58 | 47.06 | 47.16 | 3,177,183 | +0.14(+0.31%) |
Jan 07, 2020 | 47.40 | 47.49 | 46.95 | 47.02 | 4,364,943 | -0.45(-0.95%) |
Jan 06, 2020 | 47.31 | 47.55 | 47.28 | 47.47 | 3,072,388 | -0.13(-0.28%) |
Jan 03, 2020 | 47.46 | 47.82 | 47.42 | 47.61 | 2,365,359 | -0.33(-0.69%) |
Jan 02, 2020 | 47.66 | 47.96 | 47.46 | 47.94 | 3,742,938 | +0.40(+0.85%) |
Dec 31, 2019 | 47.40 | 47.71 | 47.32 | 47.53 | 2,589,274 | +0.14(+0.30%) |
Dec 30, 2019 | 47.36 | 47.59 | 47.35 | 47.39 | 1,772,940 | +0.11(+0.23%) |
Dec 27, 2019 | 47.44 | 47.56 | 47.21 | 47.28 | 1,926,319 | +0.00(+0.00%) |
Dec 26, 2019 | 47.44 | 47.52 | 47.22 | 47.28 | 2,037,145 | -0.13(-0.27%) |
Dec 24, 2019 | 47.31 | 47.52 | 47.24 | 47.41 | 1,095,762 | +0.20(+0.42%) |
Dec 23, 2019 | 47.80 | 47.83 | 47.12 | 47.21 | 2,757,698 | -0.54(-1.13%) |
Dec 20, 2019 | 48.12 | 48.19 | 47.58 | 47.75 | 7,219,609 | +0.13(+0.28%) |
Dec 19, 2019 | 47.43 | 47.65 | 47.33 | 47.61 | 3,339,939 | +0.07(+0.15%) |
Dec 18, 2019 | 47.92 | 47.92 | 47.52 | 47.54 | 3,012,048 | -0.18(-0.38%) |
Dec 17, 2019 | 47.80 | 48.20 | 47.70 | 47.72 | 3,136,724 | +0.04(+0.08%) |
Dec 16, 2019 | 47.82 | 47.89 | 47.11 | 47.69 | 4,795,110 | -0.09(-0.19%) |
Dec 13, 2019 | 48.28 | 48.50 | 47.54 | 47.78 | 4,336,528 | -0.66(-1.35%) |
Dec 12, 2019 | 47.74 | 48.56 | 47.61 | 48.43 | 3,234,533 | +0.76(+1.60%) |
Dec 11, 2019 | 47.88 | 47.88 | 47.27 | 47.67 | 3,953,011 | -0.10(-0.21%) |
Dec 10, 2019 | 47.66 | 47.92 | 47.55 | 47.77 | 2,781,897 | +0.10(+0.21%) |
Dec 09, 2019 | 47.42 | 47.73 | 47.34 | 47.67 | 2,248,069 | +0.05(+0.11%) |
Dec 06, 2019 | 47.89 | 47.92 | 47.61 | 47.61 | 2,988,583 | +0.24(+0.51%) |
Dec 05, 2019 | 47.09 | 47.46 | 47.03 | 47.37 | 3,184,889 | +0.35(+0.75%) |
Dec 04, 2019 | 46.42 | 47.19 | 46.42 | 47.02 | 3,449,995 | +0.54(+1.16%) |
Dec 03, 2019 | 46.79 | 46.94 | 46.09 | 46.48 | 5,579,429 | -0.85(-1.80%) |