Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.85 | 59.82 | 56.32 | 57.81 | 5,816,800 | -0.11(-0.19%) |
Feb 27, 2020 | 55.42 | 60.08 | 53.81 | 57.92 | 13,121,666 | +7.23(+14.26%) |
Feb 26, 2020 | 50.29 | 52.65 | 50.00 | 50.69 | 6,523,093 | +0.80(+1.60%) |
Feb 25, 2020 | 52.05 | 52.76 | 49.20 | 49.89 | 3,998,074 | -1.44(-2.81%) |
Feb 24, 2020 | 50.97 | 51.94 | 50.06 | 51.33 | 3,816,017 | -2.37(-4.41%) |
Feb 21, 2020 | 54.18 | 54.27 | 52.84 | 53.70 | 2,006,100 | -0.69(-1.27%) |
Feb 20, 2020 | 53.37 | 55.47 | 53.18 | 54.39 | 3,450,532 | +1.21(+2.28%) |
Feb 19, 2020 | 53.79 | 54.25 | 52.90 | 53.18 | 2,700,458 | -0.14(-0.26%) |
Feb 18, 2020 | 53.02 | 53.80 | 52.65 | 53.32 | 1,819,516 | +0.16(+0.30%) |
Feb 14, 2020 | 53.39 | 53.54 | 52.20 | 53.16 | 2,066,100 | +0.19(+0.36%) |
Feb 13, 2020 | 51.79 | 53.14 | 51.50 | 52.97 | 2,131,882 | +0.72(+1.38%) |
Feb 12, 2020 | 51.29 | 52.59 | 51.10 | 52.25 | 1,567,669 | +1.69(+3.34%) |
Feb 11, 2020 | 50.41 | 51.45 | 50.18 | 50.56 | 1,391,931 | +0.19(+0.38%) |
Feb 10, 2020 | 49.57 | 50.47 | 49.43 | 50.37 | 1,396,870 | +0.73(+1.47%) |
Feb 07, 2020 | 49.35 | 49.90 | 48.60 | 49.64 | 1,563,700 | +0.16(+0.32%) |
Feb 06, 2020 | 49.71 | 49.75 | 49.01 | 49.48 | 1,258,993 | -0.09(-0.18%) |
Feb 05, 2020 | 51.60 | 51.60 | 49.50 | 49.57 | 1,633,747 | -1.15(-2.27%) |
Feb 04, 2020 | 49.95 | 51.25 | 49.78 | 50.72 | 1,667,093 | +1.36(+2.76%) |
Feb 03, 2020 | 49.04 | 49.80 | 48.78 | 49.36 | 1,852,686 | +0.55(+1.13%) |
Jan 31, 2020 | 50.30 | 50.35 | 48.48 | 48.81 | 2,127,900 | -1.48(-2.94%) |
Jan 30, 2020 | 49.36 | 50.41 | 49.36 | 50.29 | 1,654,387 | +0.14(+0.28%) |
Jan 29, 2020 | 49.83 | 50.98 | 49.83 | 50.15 | 1,903,117 | +0.32(+0.64%) |
Jan 28, 2020 | 49.80 | 50.43 | 49.38 | 49.83 | 4,233,079 | +0.51(+1.03%) |
Jan 27, 2020 | 48.75 | 49.58 | 47.33 | 49.32 | 2,196,447 | -1.20(-2.38%) |
Jan 24, 2020 | 50.55 | 51.21 | 50.06 | 50.52 | 2,238,700 | +0.29(+0.58%) |
Jan 23, 2020 | 50.00 | 50.46 | 48.78 | 50.23 | 2,238,804 | -0.01(-0.02%) |
Jan 22, 2020 | 51.06 | 51.78 | 50.04 | 50.24 | 1,789,006 | -0.46(-0.91%) |
Jan 21, 2020 | 51.37 | 51.39 | 49.75 | 50.70 | 2,980,735 | -0.74(-1.44%) |
Jan 17, 2020 | 51.12 | 51.62 | 50.71 | 51.44 | 2,168,900 | +0.54(+1.06%) |
Jan 16, 2020 | 49.36 | 51.24 | 49.28 | 50.90 | 3,108,220 | +2.04(+4.18%) |
Jan 15, 2020 | 49.09 | 50.28 | 48.55 | 48.86 | 2,945,334 | -0.29(-0.59%) |
Jan 14, 2020 | 48.09 | 49.32 | 48.02 | 49.15 | 4,489,048 | +1.19(+2.48%) |
Jan 13, 2020 | 46.28 | 48.13 | 46.09 | 47.96 | 3,236,340 | +1.83(+3.97%) |
Jan 10, 2020 | 46.80 | 46.96 | 45.89 | 46.13 | 1,979,100 | -0.30(-0.65%) |
Jan 09, 2020 | 45.30 | 46.63 | 44.80 | 46.43 | 2,428,853 | +1.42(+3.15%) |
Jan 08, 2020 | 45.84 | 46.62 | 44.88 | 45.01 | 3,222,735 | -0.77(-1.68%) |
Jan 07, 2020 | 45.00 | 46.12 | 44.90 | 45.78 | 1,945,582 | +0.95(+2.12%) |
Jan 06, 2020 | 44.67 | 45.19 | 44.36 | 44.83 | 2,077,075 | -0.07(-0.16%) |
Jan 03, 2020 | 44.50 | 45.32 | 44.02 | 44.90 | 2,109,700 | -0.30(-0.66%) |
Jan 02, 2020 | 44.71 | 45.61 | 44.71 | 45.20 | 2,152,905 | +0.90(+2.03%) |
Dec 31, 2019 | 44.20 | 44.68 | 43.75 | 44.30 | 2,324,900 | -0.17(-0.38%) |
Dec 30, 2019 | 45.11 | 45.48 | 44.42 | 44.47 | 1,352,197 | -0.51(-1.13%) |
Dec 27, 2019 | 45.74 | 45.91 | 44.81 | 44.98 | 1,877,000 | -0.43(-0.95%) |
Dec 26, 2019 | 44.94 | 45.82 | 44.93 | 45.41 | 1,654,382 | +0.74(+1.66%) |
Dec 24, 2019 | 45.13 | 45.24 | 44.55 | 44.67 | 616,300 | -0.11(-0.25%) |
Dec 23, 2019 | 44.31 | 45.12 | 43.92 | 44.78 | 1,642,772 | +0.72(+1.63%) |
Dec 20, 2019 | 44.21 | 44.51 | 43.53 | 44.06 | 3,000,700 | +0.12(+0.27%) |
Dec 19, 2019 | 42.67 | 44.44 | 42.60 | 43.94 | 3,406,243 | +1.60(+3.78%) |
Dec 18, 2019 | 43.30 | 43.30 | 42.22 | 42.34 | 2,607,097 | -0.71(-1.65%) |
Dec 17, 2019 | 43.09 | 43.19 | 41.94 | 43.05 | 3,012,400 | -0.05(-0.12%) |
Dec 16, 2019 | 42.49 | 43.53 | 42.33 | 43.10 | 3,068,435 | +0.81(+1.92%) |
Dec 13, 2019 | 43.10 | 43.37 | 41.90 | 42.29 | 2,158,100 | +0.31(+0.74%) |
Dec 12, 2019 | 41.01 | 42.28 | 40.90 | 41.98 | 2,201,328 | +0.95(+2.32%) |
Dec 11, 2019 | 40.54 | 41.28 | 40.40 | 41.03 | 1,320,769 | +0.52(+1.28%) |
Dec 10, 2019 | 41.01 | 41.10 | 40.10 | 40.51 | 1,929,664 | -0.65(-1.58%) |
Dec 09, 2019 | 41.26 | 41.98 | 40.96 | 41.16 | 2,176,124 | -0.07(-0.17%) |
Dec 06, 2019 | 41.28 | 42.33 | 40.98 | 41.23 | 2,388,100 | +0.16(+0.39%) |
Dec 05, 2019 | 40.47 | 41.82 | 39.76 | 41.07 | 6,423,745 | -1.07(-2.54%) |
Dec 04, 2019 | 42.99 | 43.29 | 41.97 | 42.14 | 2,500,416 | -0.49(-1.15%) |
Dec 03, 2019 | 41.92 | 42.97 | 41.69 | 42.63 | 2,269,510 | -0.49(-1.14%) |