Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.47 | 38.70 | 36.59 | 37.70 | 4,443,740 | -1.48(-3.79%) |
Feb 27, 2020 | 40.83 | 40.98 | 39.04 | 39.19 | 3,599,493 | -1.02(-2.55%) |
Feb 26, 2020 | 40.78 | 40.92 | 40.12 | 40.21 | 2,465,052 | -0.61(-1.50%) |
Feb 25, 2020 | 40.71 | 42.05 | 40.57 | 40.82 | 3,874,393 | -0.63(-1.52%) |
Feb 24, 2020 | 42.35 | 42.60 | 40.91 | 41.45 | 4,576,957 | +0.62(+1.52%) |
Feb 21, 2020 | 41.54 | 41.92 | 40.56 | 40.83 | 4,727,060 | +0.44(+1.09%) |
Feb 20, 2020 | 39.09 | 40.64 | 39.08 | 40.39 | 3,674,068 | +1.38(+3.53%) |
Feb 19, 2020 | 39.22 | 39.34 | 38.07 | 39.02 | 4,877,826 | +0.05(+0.12%) |
Feb 18, 2020 | 39.75 | 39.88 | 38.34 | 38.97 | 7,211,481 | -0.23(-0.58%) |
Feb 14, 2020 | 41.03 | 41.67 | 39.16 | 39.20 | 10,930,993 | -7.26(-15.63%) |
Feb 13, 2020 | 46.92 | 47.16 | 46.30 | 46.46 | 1,691,767 | -0.14(-0.30%) |
Feb 12, 2020 | 46.62 | 47.09 | 45.99 | 46.60 | 1,241,116 | -0.24(-0.52%) |
Feb 11, 2020 | 46.45 | 47.05 | 46.27 | 46.84 | 1,003,815 | +0.30(+0.64%) |
Feb 10, 2020 | 45.96 | 47.02 | 45.46 | 46.55 | 1,267,383 | +0.85(+1.86%) |
Feb 07, 2020 | 46.88 | 47.10 | 45.67 | 45.70 | 1,438,576 | -1.15(-2.45%) |
Feb 06, 2020 | 46.96 | 47.51 | 46.82 | 46.84 | 1,020,269 | +0.01(+0.02%) |
Feb 05, 2020 | 46.39 | 47.51 | 46.31 | 46.84 | 955,758 | +0.12(+0.25%) |
Feb 04, 2020 | 47.16 | 47.25 | 46.14 | 46.72 | 1,422,996 | -1.17(-2.45%) |
Feb 03, 2020 | 48.32 | 48.32 | 47.51 | 47.89 | 1,126,916 | -0.70(-1.44%) |
Jan 31, 2020 | 48.06 | 48.86 | 48.06 | 48.59 | 1,252,313 | +0.51(+1.06%) |
Jan 30, 2020 | 47.88 | 49.07 | 47.51 | 48.08 | 1,478,668 | +0.39(+0.82%) |
Jan 29, 2020 | 46.61 | 47.76 | 46.39 | 47.69 | 1,126,636 | +0.95(+2.03%) |
Jan 28, 2020 | 47.94 | 48.19 | 46.63 | 46.73 | 1,425,591 | -1.76(-3.63%) |
Jan 27, 2020 | 49.38 | 50.00 | 48.13 | 48.50 | 1,975,112 | -0.23(-0.47%) |
Jan 24, 2020 | 48.05 | 48.87 | 47.86 | 48.72 | 1,451,299 | +0.80(+1.67%) |
Jan 23, 2020 | 47.38 | 48.61 | 47.36 | 47.92 | 1,272,140 | +0.24(+0.49%) |
Jan 22, 2020 | 49.12 | 49.14 | 47.67 | 47.69 | 1,882,046 | -1.40(-2.85%) |
Jan 21, 2020 | 47.71 | 49.26 | 47.57 | 49.08 | 2,585,712 | +1.65(+3.48%) |
Jan 17, 2020 | 47.79 | 47.95 | 47.22 | 47.43 | 1,434,505 | +0.00(+0.00%) |
Jan 16, 2020 | 47.24 | 47.52 | 46.76 | 47.43 | 1,208,685 | +0.11(+0.23%) |
Jan 15, 2020 | 46.20 | 47.43 | 46.08 | 47.32 | 2,811,402 | +1.58(+3.45%) |
Jan 14, 2020 | 45.58 | 45.93 | 45.17 | 45.74 | 8,196,942 | +0.05(+0.12%) |
Jan 13, 2020 | 46.33 | 46.64 | 45.67 | 45.69 | 1,908,052 | -0.92(-1.97%) |
Jan 10, 2020 | 46.36 | 47.00 | 46.36 | 46.61 | 2,142,661 | +0.26(+0.56%) |
Jan 09, 2020 | 46.06 | 46.95 | 46.02 | 46.35 | 1,124,180 | -0.19(-0.41%) |
Jan 08, 2020 | 48.28 | 48.42 | 46.35 | 46.54 | 1,824,990 | -1.78(-3.69%) |
Jan 07, 2020 | 48.08 | 48.69 | 47.69 | 48.32 | 1,393,597 | +0.39(+0.80%) |
Jan 06, 2020 | 48.87 | 48.91 | 47.62 | 47.94 | 1,588,719 | +0.05(+0.11%) |
Jan 03, 2020 | 48.79 | 48.84 | 47.75 | 47.88 | 1,230,811 | +0.09(+0.18%) |
Jan 02, 2020 | 48.79 | 48.89 | 47.54 | 47.80 | 1,177,640 | -0.63(-1.30%) |
Dec 31, 2019 | 49.41 | 49.62 | 48.30 | 48.42 | 933,478 | -0.68(-1.38%) |
Dec 30, 2019 | 48.21 | 49.12 | 48.10 | 49.10 | 1,127,713 | +0.92(+1.91%) |
Dec 27, 2019 | 48.21 | 48.50 | 47.71 | 48.18 | 928,643 | -0.01(-0.02%) |
Dec 26, 2019 | 48.70 | 49.05 | 47.42 | 48.19 | 1,114,410 | -0.02(-0.05%) |
Dec 24, 2019 | 47.29 | 48.23 | 47.14 | 48.21 | 607,263 | +1.27(+2.70%) |
Dec 23, 2019 | 45.87 | 47.21 | 45.71 | 46.95 | 1,109,715 | +1.38(+3.02%) |
Dec 20, 2019 | 46.33 | 46.51 | 45.41 | 45.57 | 1,587,943 | -0.63(-1.36%) |
Dec 19, 2019 | 46.37 | 46.74 | 45.85 | 46.20 | 1,099,936 | -0.26(-0.56%) |
Dec 18, 2019 | 46.28 | 46.53 | 45.93 | 46.46 | 1,083,288 | +0.02(+0.03%) |
Dec 17, 2019 | 47.06 | 47.06 | 46.29 | 46.44 | 1,303,399 | -0.71(-1.50%) |
Dec 16, 2019 | 48.09 | 48.24 | 47.11 | 47.15 | 830,530 | -0.90(-1.88%) |
Dec 13, 2019 | 47.39 | 48.39 | 47.38 | 48.06 | 1,907,669 | +0.34(+0.71%) |
Dec 12, 2019 | 48.72 | 48.75 | 47.27 | 47.72 | 1,404,343 | -0.22(-0.46%) |
Dec 11, 2019 | 47.09 | 48.03 | 46.89 | 47.94 | 1,330,555 | +1.40(+3.01%) |
Dec 10, 2019 | 46.96 | 47.07 | 45.98 | 46.54 | 1,141,115 | -0.07(-0.15%) |
Dec 09, 2019 | 47.82 | 47.82 | 46.54 | 46.61 | 942,305 | -0.80(-1.69%) |
Dec 06, 2019 | 47.32 | 47.95 | 46.92 | 47.41 | 1,274,451 | -0.86(-1.79%) |
Dec 05, 2019 | 47.97 | 48.64 | 47.84 | 48.28 | 1,068,193 | +0.04(+0.08%) |
Dec 04, 2019 | 48.61 | 48.95 | 48.10 | 48.24 | 1,657,403 | -0.25(-0.52%) |
Dec 03, 2019 | 47.95 | 49.74 | 47.91 | 48.49 | 2,697,514 | +1.28(+2.71%) |