Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.13 | 44.04 | 41.23 | 42.40 | 976,700 | -1.15(-2.64%) |
Feb 27, 2020 | 44.72 | 45.86 | 43.19 | 43.55 | 942,788 | -2.26(-4.93%) |
Feb 26, 2020 | 44.06 | 48.16 | 44.06 | 45.81 | 1,273,625 | +1.31(+2.94%) |
Feb 25, 2020 | 45.66 | 45.92 | 44.20 | 44.50 | 761,557 | -1.08(-2.37%) |
Feb 24, 2020 | 44.65 | 46.13 | 44.65 | 45.58 | 531,934 | -1.12(-2.40%) |
Feb 21, 2020 | 46.51 | 46.95 | 45.73 | 46.70 | 490,000 | +0.17(+0.37%) |
Feb 20, 2020 | 45.64 | 46.73 | 45.63 | 46.53 | 444,618 | +0.96(+2.11%) |
Feb 19, 2020 | 45.20 | 45.77 | 44.55 | 45.57 | 815,375 | +0.60(+1.33%) |
Feb 18, 2020 | 43.60 | 45.11 | 43.39 | 44.97 | 856,858 | +1.20(+2.74%) |
Feb 14, 2020 | 43.90 | 44.00 | 42.79 | 43.77 | 641,500 | -0.02(-0.05%) |
Feb 13, 2020 | 43.86 | 44.23 | 43.19 | 43.79 | 507,138 | -0.20(-0.47%) |
Feb 12, 2020 | 43.24 | 44.31 | 42.77 | 43.99 | 604,287 | +0.84(+1.93%) |
Feb 11, 2020 | 43.15 | 44.46 | 42.90 | 43.16 | 351,789 | +0.16(+0.37%) |
Feb 10, 2020 | 42.13 | 43.09 | 42.02 | 43.00 | 424,038 | +0.65(+1.53%) |
Feb 07, 2020 | 42.67 | 43.30 | 42.12 | 42.35 | 336,900 | -0.68(-1.58%) |
Feb 06, 2020 | 43.23 | 43.77 | 42.99 | 43.03 | 395,191 | -0.11(-0.25%) |
Feb 05, 2020 | 43.97 | 44.27 | 42.49 | 43.14 | 580,981 | -0.43(-0.99%) |
Feb 04, 2020 | 43.67 | 44.25 | 43.33 | 43.57 | 569,098 | +0.31(+0.73%) |
Feb 03, 2020 | 42.82 | 43.32 | 42.67 | 43.26 | 470,207 | +0.68(+1.59%) |
Jan 31, 2020 | 43.43 | 43.72 | 42.01 | 42.58 | 409,600 | -0.97(-2.23%) |
Jan 30, 2020 | 43.02 | 43.61 | 42.70 | 43.55 | 382,565 | +0.20(+0.46%) |
Jan 29, 2020 | 44.08 | 44.20 | 43.17 | 43.35 | 413,231 | -0.66(-1.50%) |
Jan 28, 2020 | 44.22 | 44.65 | 43.74 | 44.01 | 365,297 | -0.06(-0.14%) |
Jan 27, 2020 | 43.60 | 45.09 | 43.57 | 44.07 | 406,222 | -0.64(-1.43%) |
Jan 24, 2020 | 45.44 | 45.61 | 44.23 | 44.71 | 486,000 | -0.58(-1.28%) |
Jan 23, 2020 | 45.83 | 46.22 | 45.09 | 45.29 | 550,560 | -0.78(-1.69%) |
Jan 22, 2020 | 48.23 | 48.35 | 45.84 | 46.07 | 467,618 | -2.02(-4.20%) |
Jan 21, 2020 | 48.00 | 48.29 | 47.80 | 48.09 | 218,808 | +0.00(+0.00%) |
Jan 17, 2020 | 48.30 | 48.31 | 47.88 | 48.09 | 190,700 | -0.21(-0.43%) |
Jan 16, 2020 | 47.84 | 48.36 | 47.60 | 48.30 | 257,383 | +0.48(+1.00%) |
Jan 15, 2020 | 47.80 | 49.14 | 47.54 | 47.82 | 303,381 | +0.12(+0.25%) |
Jan 14, 2020 | 47.00 | 47.78 | 46.50 | 47.70 | 404,272 | +0.70(+1.49%) |
Jan 13, 2020 | 46.97 | 47.35 | 46.34 | 47.00 | 482,963 | +0.26(+0.56%) |
Jan 10, 2020 | 47.30 | 47.48 | 46.59 | 46.74 | 475,400 | -0.34(-0.72%) |
Jan 09, 2020 | 47.65 | 47.87 | 46.97 | 47.08 | 323,945 | -0.24(-0.51%) |
Jan 08, 2020 | 47.57 | 48.05 | 47.14 | 47.32 | 353,434 | -0.13(-0.27%) |
Jan 07, 2020 | 48.54 | 48.84 | 47.40 | 47.45 | 370,088 | -0.92(-1.90%) |
Jan 06, 2020 | 47.11 | 48.44 | 46.48 | 48.37 | 271,323 | +1.04(+2.20%) |
Jan 03, 2020 | 46.85 | 47.60 | 46.59 | 47.33 | 240,200 | -0.04(-0.08%) |
Jan 02, 2020 | 47.40 | 47.92 | 46.58 | 47.37 | 348,859 | -0.05(-0.11%) |
Dec 31, 2019 | 46.60 | 47.59 | 46.60 | 47.42 | 299,900 | +0.49(+1.04%) |
Dec 30, 2019 | 47.28 | 48.59 | 45.91 | 46.93 | 174,104 | -0.32(-0.68%) |
Dec 27, 2019 | 47.18 | 47.72 | 46.74 | 47.25 | 254,700 | +0.25(+0.53%) |
Dec 26, 2019 | 47.35 | 47.38 | 45.85 | 47.00 | 359,838 | -0.41(-0.86%) |
Dec 24, 2019 | 46.86 | 47.63 | 46.56 | 47.41 | 150,300 | +0.34(+0.72%) |
Dec 23, 2019 | 47.15 | 47.35 | 46.54 | 47.07 | 368,060 | +0.01(+0.02%) |
Dec 20, 2019 | 46.41 | 47.42 | 45.85 | 47.06 | 788,500 | +1.03(+2.24%) |
Dec 19, 2019 | 45.42 | 46.28 | 45.05 | 46.03 | 492,820 | +0.77(+1.70%) |
Dec 18, 2019 | 45.51 | 45.74 | 44.60 | 45.26 | 406,877 | -0.36(-0.79%) |
Dec 17, 2019 | 45.74 | 45.96 | 44.75 | 45.62 | 377,119 | +0.01(+0.02%) |
Dec 16, 2019 | 47.22 | 47.53 | 45.45 | 45.61 | 456,323 | -1.53(-3.25%) |
Dec 13, 2019 | 45.57 | 47.35 | 45.30 | 47.14 | 602,600 | +1.34(+2.93%) |
Dec 12, 2019 | 47.07 | 47.55 | 45.20 | 45.80 | 761,640 | -1.51(-3.19%) |
Dec 11, 2019 | 46.18 | 47.78 | 46.03 | 47.31 | 720,412 | +1.88(+4.14%) |
Dec 10, 2019 | 43.56 | 45.70 | 43.09 | 45.43 | 1,058,455 | +1.82(+4.17%) |
Dec 09, 2019 | 45.92 | 46.16 | 43.47 | 43.61 | 743,426 | -2.36(-5.13%) |
Dec 06, 2019 | 45.57 | 46.24 | 44.73 | 45.97 | 1,025,200 | +0.65(+1.43%) |
Dec 05, 2019 | 45.34 | 45.99 | 44.82 | 45.32 | 790,302 | +0.22(+0.49%) |
Dec 04, 2019 | 44.86 | 45.51 | 44.48 | 45.10 | 355,775 | +0.25(+0.56%) |
Dec 03, 2019 | 44.03 | 44.90 | 43.94 | 44.85 | 474,573 | +0.27(+0.61%) |