Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.05 | 48.20 | 45.19 | 46.16 | 1,410,956 | -2.75(-5.62%) |
Feb 27, 2020 | 51.04 | 51.25 | 48.85 | 48.90 | 731,251 | -2.27(-4.44%) |
Feb 26, 2020 | 51.68 | 52.35 | 51.18 | 51.18 | 991,343 | -0.41(-0.79%) |
Feb 25, 2020 | 52.26 | 52.38 | 51.49 | 51.58 | 943,503 | -0.71(-1.36%) |
Feb 24, 2020 | 52.69 | 52.88 | 52.24 | 52.30 | 661,807 | -0.61(-1.15%) |
Feb 21, 2020 | 52.98 | 53.51 | 52.81 | 52.91 | 850,180 | -0.08(-0.14%) |
Feb 20, 2020 | 52.71 | 53.09 | 52.66 | 52.98 | 780,474 | +0.21(+0.40%) |
Feb 19, 2020 | 52.80 | 53.42 | 52.68 | 52.77 | 821,761 | -0.13(-0.24%) |
Feb 18, 2020 | 52.70 | 53.20 | 52.49 | 52.90 | 942,537 | +0.48(+0.91%) |
Feb 14, 2020 | 52.88 | 53.14 | 52.05 | 52.42 | 1,676,667 | -0.46(-0.87%) |
Feb 13, 2020 | 51.84 | 52.88 | 51.84 | 52.88 | 862,497 | +1.15(+2.23%) |
Feb 12, 2020 | 51.97 | 51.97 | 51.53 | 51.73 | 609,575 | -0.33(-0.64%) |
Feb 11, 2020 | 51.79 | 52.10 | 51.78 | 52.06 | 553,454 | +0.28(+0.54%) |
Feb 10, 2020 | 51.53 | 51.82 | 51.27 | 51.78 | 417,128 | +0.33(+0.64%) |
Feb 07, 2020 | 51.48 | 51.58 | 51.34 | 51.45 | 389,135 | +0.12(+0.23%) |
Feb 06, 2020 | 51.49 | 51.68 | 51.25 | 51.33 | 302,646 | -0.14(-0.28%) |
Feb 05, 2020 | 51.49 | 51.68 | 51.30 | 51.47 | 609,912 | -0.06(-0.12%) |
Feb 04, 2020 | 52.02 | 52.03 | 51.46 | 51.53 | 808,174 | -0.56(-1.07%) |
Feb 03, 2020 | 52.25 | 52.45 | 51.98 | 52.09 | 547,496 | -0.08(-0.15%) |
Jan 31, 2020 | 51.94 | 52.35 | 51.86 | 52.17 | 1,311,461 | +0.15(+0.29%) |
Jan 30, 2020 | 51.66 | 52.09 | 51.53 | 52.02 | 654,625 | +0.24(+0.46%) |
Jan 29, 2020 | 51.64 | 51.93 | 51.34 | 51.78 | 815,210 | +0.11(+0.21%) |
Jan 28, 2020 | 51.32 | 51.86 | 51.32 | 51.67 | 967,646 | +0.29(+0.56%) |
Jan 27, 2020 | 51.14 | 51.61 | 51.08 | 51.38 | 546,755 | +0.19(+0.36%) |
Jan 24, 2020 | 50.85 | 51.33 | 50.84 | 51.19 | 581,758 | +0.34(+0.67%) |
Jan 23, 2020 | 50.61 | 50.92 | 50.48 | 50.85 | 685,005 | +0.31(+0.60%) |
Jan 22, 2020 | 50.41 | 50.68 | 50.39 | 50.55 | 551,306 | +0.29(+0.57%) |
Jan 21, 2020 | 49.94 | 50.29 | 49.71 | 50.26 | 520,310 | +0.37(+0.75%) |
Jan 17, 2020 | 49.66 | 49.96 | 49.58 | 49.89 | 542,856 | +0.30(+0.60%) |
Jan 16, 2020 | 49.20 | 49.63 | 49.20 | 49.59 | 603,505 | +0.54(+1.11%) |
Jan 15, 2020 | 48.35 | 49.11 | 48.35 | 49.05 | 790,117 | +0.70(+1.46%) |
Jan 14, 2020 | 48.23 | 48.36 | 47.97 | 48.34 | 532,818 | +0.17(+0.35%) |
Jan 13, 2020 | 47.54 | 48.24 | 47.41 | 48.17 | 785,548 | +0.62(+1.30%) |
Jan 10, 2020 | 47.28 | 47.65 | 47.21 | 47.56 | 702,707 | +0.36(+0.75%) |
Jan 09, 2020 | 46.83 | 47.29 | 46.70 | 47.20 | 567,097 | +0.38(+0.82%) |
Jan 08, 2020 | 46.31 | 46.94 | 46.31 | 46.82 | 806,906 | +0.02(+0.04%) |
Jan 07, 2020 | 46.76 | 46.84 | 46.39 | 46.80 | 595,727 | +0.19(+0.40%) |
Jan 06, 2020 | 46.39 | 46.83 | 46.38 | 46.61 | 395,988 | +0.14(+0.31%) |
Jan 03, 2020 | 46.65 | 46.81 | 46.42 | 46.47 | 565,608 | -0.09(-0.20%) |
Jan 02, 2020 | 47.42 | 47.45 | 46.27 | 46.56 | 416,860 | -0.76(-1.61%) |
Dec 31, 2019 | 47.30 | 47.55 | 47.16 | 47.33 | 721,805 | -0.02(-0.04%) |
Dec 30, 2019 | 47.00 | 47.36 | 46.96 | 47.34 | 478,464 | +0.23(+0.49%) |
Dec 27, 2019 | 47.04 | 47.17 | 46.91 | 47.11 | 309,328 | +0.07(+0.14%) |
Dec 26, 2019 | 47.05 | 47.19 | 46.71 | 47.05 | 510,932 | -0.07(-0.14%) |
Dec 24, 2019 | 47.19 | 47.19 | 46.84 | 47.11 | 171,757 | -0.05(-0.10%) |
Dec 23, 2019 | 47.89 | 47.89 | 46.98 | 47.16 | 503,439 | -0.71(-1.48%) |
Dec 20, 2019 | 47.51 | 48.10 | 47.41 | 47.87 | 1,007,886 | +0.40(+0.83%) |
Dec 19, 2019 | 47.40 | 47.60 | 47.23 | 47.47 | 429,862 | +0.01(+0.02%) |
Dec 18, 2019 | 47.25 | 47.50 | 46.97 | 47.46 | 668,697 | +0.38(+0.81%) |
Dec 17, 2019 | 46.87 | 47.26 | 46.67 | 47.08 | 701,864 | +0.22(+0.47%) |
Dec 16, 2019 | 46.08 | 46.93 | 45.89 | 46.87 | 785,207 | +0.80(+1.74%) |
Dec 13, 2019 | 45.97 | 46.11 | 45.80 | 46.07 | 805,264 | +0.03(+0.07%) |
Dec 12, 2019 | 46.41 | 46.60 | 45.93 | 46.03 | 740,323 | -0.42(-0.91%) |
Dec 11, 2019 | 46.44 | 46.66 | 46.19 | 46.45 | 781,393 | +0.03(+0.05%) |
Dec 10, 2019 | 46.42 | 46.59 | 46.30 | 46.43 | 586,262 | +0.01(+0.02%) |
Dec 09, 2019 | 46.68 | 46.68 | 46.31 | 46.42 | 479,839 | -0.19(-0.42%) |
Dec 06, 2019 | 46.71 | 47.05 | 46.59 | 46.61 | 436,343 | -0.13(-0.29%) |
Dec 05, 2019 | 46.53 | 46.76 | 46.42 | 46.75 | 466,818 | +0.12(+0.25%) |
Dec 04, 2019 | 46.27 | 46.73 | 46.27 | 46.63 | 551,739 | +0.26(+0.56%) |
Dec 03, 2019 | 46.53 | 46.55 | 46.23 | 46.37 | 571,024 | +0.01(+0.02%) |