Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.31 | 42.87 | 41.11 | 41.95 | 1,431,066 | -1.45(-3.35%) |
Feb 27, 2020 | 44.29 | 45.00 | 43.40 | 43.40 | 994,659 | -1.46(-3.26%) |
Feb 26, 2020 | 45.65 | 46.04 | 44.74 | 44.86 | 762,285 | -0.41(-0.90%) |
Feb 25, 2020 | 47.06 | 47.19 | 45.24 | 45.27 | 793,464 | -1.76(-3.74%) |
Feb 24, 2020 | 48.39 | 48.55 | 47.01 | 47.03 | 1,005,340 | -2.33(-4.72%) |
Feb 21, 2020 | 49.06 | 49.62 | 48.74 | 49.36 | 595,075 | +0.16(+0.32%) |
Feb 20, 2020 | 48.70 | 49.39 | 48.63 | 49.21 | 454,541 | +0.45(+0.92%) |
Feb 19, 2020 | 48.97 | 49.17 | 48.74 | 48.76 | 356,155 | -0.22(-0.46%) |
Feb 18, 2020 | 48.20 | 49.02 | 48.15 | 48.98 | 502,658 | -0.05(-0.11%) |
Feb 14, 2020 | 49.77 | 50.12 | 48.78 | 49.03 | 620,560 | -0.70(-1.41%) |
Feb 13, 2020 | 49.82 | 49.90 | 48.53 | 49.73 | 855,942 | +0.70(+1.43%) |
Feb 12, 2020 | 49.07 | 49.21 | 48.49 | 49.03 | 665,267 | +0.10(+0.21%) |
Feb 11, 2020 | 49.24 | 49.66 | 48.86 | 48.93 | 538,944 | -0.25(-0.51%) |
Feb 10, 2020 | 49.77 | 50.12 | 49.12 | 49.18 | 478,906 | -0.83(-1.66%) |
Feb 07, 2020 | 50.66 | 50.91 | 49.75 | 50.01 | 473,094 | -0.94(-1.85%) |
Feb 06, 2020 | 51.42 | 51.61 | 50.80 | 50.95 | 377,632 | -0.31(-0.61%) |
Feb 05, 2020 | 50.97 | 51.42 | 50.67 | 51.26 | 448,520 | +0.79(+1.57%) |
Feb 04, 2020 | 50.53 | 50.79 | 50.25 | 50.47 | 293,222 | +0.57(+1.14%) |
Feb 03, 2020 | 49.57 | 50.14 | 49.40 | 49.90 | 500,491 | +0.57(+1.16%) |
Jan 31, 2020 | 49.89 | 49.91 | 49.15 | 49.33 | 809,612 | -0.87(-1.74%) |
Jan 30, 2020 | 49.99 | 50.37 | 49.43 | 50.20 | 325,030 | -0.09(-0.17%) |
Jan 29, 2020 | 50.60 | 50.71 | 50.22 | 50.28 | 401,385 | -0.11(-0.22%) |
Jan 28, 2020 | 50.83 | 50.90 | 50.32 | 50.40 | 236,352 | -0.22(-0.44%) |
Jan 27, 2020 | 50.22 | 50.85 | 49.57 | 50.62 | 404,984 | -0.11(-0.22%) |
Jan 24, 2020 | 51.42 | 51.42 | 50.53 | 50.73 | 282,999 | -0.54(-1.06%) |
Jan 23, 2020 | 50.68 | 51.53 | 50.34 | 51.28 | 485,222 | +0.34(+0.66%) |
Jan 22, 2020 | 51.61 | 51.78 | 50.87 | 50.94 | 388,997 | -0.42(-0.82%) |
Jan 21, 2020 | 51.31 | 51.48 | 50.71 | 51.36 | 495,104 | -0.20(-0.38%) |
Jan 17, 2020 | 52.05 | 52.17 | 51.48 | 51.56 | 447,377 | -0.42(-0.81%) |
Jan 16, 2020 | 51.68 | 52.30 | 51.63 | 51.98 | 454,814 | +0.59(+1.14%) |
Jan 15, 2020 | 51.28 | 51.71 | 51.20 | 51.40 | 626,032 | +0.03(+0.07%) |
Jan 14, 2020 | 50.81 | 51.41 | 50.72 | 51.36 | 575,184 | +0.46(+0.90%) |
Jan 13, 2020 | 50.34 | 50.98 | 50.14 | 50.91 | 403,836 | +0.69(+1.38%) |
Jan 10, 2020 | 50.06 | 50.57 | 50.01 | 50.22 | 297,827 | +0.16(+0.31%) |
Jan 09, 2020 | 50.18 | 50.39 | 49.97 | 50.06 | 513,044 | +0.01(+0.02%) |
Jan 08, 2020 | 50.29 | 50.73 | 49.87 | 50.05 | 444,273 | -0.21(-0.41%) |
Jan 07, 2020 | 50.53 | 50.53 | 49.87 | 50.26 | 546,848 | -0.91(-1.77%) |
Jan 06, 2020 | 52.00 | 52.00 | 51.11 | 51.16 | 432,103 | -0.92(-1.77%) |
Jan 03, 2020 | 51.91 | 52.34 | 51.70 | 52.09 | 487,690 | -0.47(-0.89%) |
Jan 02, 2020 | 53.65 | 53.93 | 52.40 | 52.55 | 356,043 | -0.73(-1.36%) |
Dec 31, 2019 | 53.30 | 53.58 | 53.11 | 53.28 | 384,128 | +0.01(+0.02%) |
Dec 30, 2019 | 53.12 | 53.28 | 52.87 | 53.27 | 402,942 | +0.33(+0.62%) |
Dec 27, 2019 | 53.31 | 53.34 | 52.88 | 52.94 | 386,213 | -0.19(-0.36%) |
Dec 26, 2019 | 53.25 | 53.25 | 52.67 | 53.13 | 287,917 | +0.03(+0.05%) |
Dec 24, 2019 | 53.69 | 53.85 | 53.08 | 53.11 | 225,426 | -0.75(-1.39%) |
Dec 23, 2019 | 53.66 | 53.97 | 53.19 | 53.86 | 291,588 | +0.16(+0.31%) |
Dec 20, 2019 | 53.36 | 54.19 | 53.35 | 53.69 | 1,431,563 | +0.61(+1.15%) |
Dec 19, 2019 | 53.18 | 53.40 | 52.99 | 53.08 | 300,636 | +0.11(+0.21%) |
Dec 18, 2019 | 53.28 | 53.28 | 52.66 | 52.97 | 393,998 | -0.32(-0.60%) |
Dec 17, 2019 | 53.08 | 53.46 | 53.08 | 53.29 | 273,616 | +0.09(+0.16%) |
Dec 16, 2019 | 53.45 | 53.48 | 52.94 | 53.20 | 412,996 | +0.24(+0.46%) |
Dec 13, 2019 | 53.27 | 53.52 | 52.84 | 52.96 | 287,285 | -0.35(-0.66%) |
Dec 12, 2019 | 52.75 | 53.44 | 52.63 | 53.31 | 382,608 | +0.79(+1.51%) |
Dec 11, 2019 | 52.40 | 52.68 | 52.16 | 52.52 | 388,783 | +0.28(+0.53%) |
Dec 10, 2019 | 52.73 | 52.83 | 52.03 | 52.24 | 419,637 | -0.54(-1.01%) |
Dec 09, 2019 | 53.36 | 53.46 | 52.68 | 52.78 | 477,346 | -0.33(-0.62%) |
Dec 06, 2019 | 52.09 | 53.26 | 51.77 | 53.11 | 746,827 | +1.37(+2.65%) |
Dec 05, 2019 | 51.80 | 51.92 | 51.56 | 51.73 | 492,518 | -0.07(-0.13%) |
Dec 04, 2019 | 51.70 | 52.28 | 51.70 | 51.80 | 553,601 | +0.18(+0.35%) |
Dec 03, 2019 | 51.62 | 52.06 | 51.23 | 51.62 | 552,619 | -0.32(-0.61%) |