Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.91 | 36.16 | 34.13 | 35.14 | 2,393,826 | -1.45(-3.96%) |
Feb 27, 2020 | 35.73 | 37.48 | 35.25 | 36.58 | 1,572,780 | -0.49(-1.33%) |
Feb 26, 2020 | 38.53 | 38.53 | 36.79 | 37.08 | 1,293,153 | -1.07(-2.81%) |
Feb 25, 2020 | 38.65 | 38.73 | 37.57 | 38.15 | 1,658,981 | -0.52(-1.34%) |
Feb 24, 2020 | 36.66 | 39.02 | 36.44 | 38.67 | 2,414,564 | -0.04(-0.12%) |
Feb 21, 2020 | 40.30 | 40.52 | 38.54 | 38.71 | 2,163,129 | -1.89(-4.66%) |
Feb 20, 2020 | 43.90 | 44.27 | 39.51 | 40.60 | 5,740,433 | -9.56(-19.06%) |
Feb 19, 2020 | 51.57 | 51.80 | 49.97 | 50.16 | 1,186,822 | -1.25(-2.43%) |
Feb 18, 2020 | 52.09 | 52.31 | 51.25 | 51.41 | 820,507 | -0.58(-1.12%) |
Feb 14, 2020 | 52.24 | 52.58 | 51.48 | 51.99 | 469,788 | -0.11(-0.21%) |
Feb 13, 2020 | 51.68 | 52.36 | 51.61 | 52.10 | 465,171 | +0.40(+0.78%) |
Feb 12, 2020 | 52.71 | 53.13 | 51.26 | 51.70 | 582,363 | -0.61(-1.16%) |
Feb 11, 2020 | 50.95 | 52.51 | 50.65 | 52.31 | 838,864 | +1.64(+3.24%) |
Feb 10, 2020 | 49.65 | 51.15 | 49.58 | 50.66 | 865,329 | +1.08(+2.18%) |
Feb 07, 2020 | 50.65 | 50.65 | 49.44 | 49.58 | 716,715 | -1.28(-2.51%) |
Feb 06, 2020 | 50.68 | 51.29 | 50.15 | 50.86 | 666,275 | +0.31(+0.62%) |
Feb 05, 2020 | 50.48 | 51.30 | 50.08 | 50.55 | 1,097,431 | +1.09(+2.20%) |
Feb 04, 2020 | 54.67 | 54.71 | 48.77 | 49.46 | 3,257,523 | -4.48(-8.30%) |
Feb 03, 2020 | 53.27 | 54.34 | 52.78 | 53.93 | 1,042,881 | +0.90(+1.70%) |
Jan 31, 2020 | 56.22 | 56.23 | 53.00 | 53.03 | 1,015,579 | -3.07(-5.48%) |
Jan 30, 2020 | 56.43 | 57.07 | 55.79 | 56.10 | 555,876 | -0.82(-1.44%) |
Jan 29, 2020 | 56.32 | 57.27 | 56.24 | 56.93 | 656,856 | +0.85(+1.51%) |
Jan 28, 2020 | 55.18 | 56.34 | 55.04 | 56.08 | 427,828 | +1.19(+2.16%) |
Jan 27, 2020 | 54.04 | 55.26 | 53.61 | 54.89 | 747,948 | -0.04(-0.06%) |
Jan 24, 2020 | 54.70 | 55.63 | 54.32 | 54.93 | 658,733 | +0.11(+0.20%) |
Jan 23, 2020 | 54.51 | 55.29 | 53.96 | 54.82 | 631,078 | +0.21(+0.39%) |
Jan 22, 2020 | 54.15 | 54.98 | 54.09 | 54.60 | 532,103 | +0.67(+1.24%) |
Jan 21, 2020 | 54.77 | 54.83 | 52.84 | 53.93 | 683,610 | -0.90(-1.65%) |
Jan 17, 2020 | 54.49 | 55.07 | 54.18 | 54.84 | 1,077,255 | +1.02(+1.89%) |
Jan 16, 2020 | 53.66 | 54.14 | 52.97 | 53.82 | 546,935 | +0.52(+0.97%) |
Jan 15, 2020 | 52.41 | 53.47 | 52.36 | 53.30 | 669,648 | +0.57(+1.08%) |
Jan 14, 2020 | 52.02 | 52.74 | 51.74 | 52.73 | 481,675 | +0.66(+1.27%) |
Jan 13, 2020 | 51.57 | 52.29 | 51.37 | 52.07 | 631,511 | +0.50(+0.97%) |
Jan 10, 2020 | 51.79 | 52.18 | 51.30 | 51.57 | 611,608 | -0.16(-0.31%) |
Jan 09, 2020 | 52.64 | 52.72 | 51.35 | 51.73 | 769,049 | -0.63(-1.19%) |
Jan 08, 2020 | 51.64 | 52.76 | 51.64 | 52.35 | 667,105 | +0.90(+1.75%) |
Jan 07, 2020 | 51.51 | 51.91 | 51.22 | 51.45 | 557,652 | -0.08(-0.16%) |
Jan 06, 2020 | 50.62 | 51.69 | 50.13 | 51.53 | 616,721 | +0.63(+1.25%) |
Jan 03, 2020 | 50.99 | 51.45 | 50.48 | 50.90 | 523,068 | -0.63(-1.21%) |
Jan 02, 2020 | 51.29 | 51.71 | 50.80 | 51.52 | 737,092 | +0.50(+0.98%) |
Dec 31, 2019 | 50.61 | 51.40 | 50.40 | 51.02 | 816,896 | +0.21(+0.42%) |
Dec 30, 2019 | 50.34 | 50.99 | 49.47 | 50.81 | 586,623 | +0.48(+0.96%) |
Dec 27, 2019 | 50.97 | 51.08 | 50.14 | 50.32 | 536,948 | -0.55(-1.09%) |
Dec 26, 2019 | 52.04 | 52.20 | 50.78 | 50.88 | 518,788 | -1.08(-2.08%) |
Dec 24, 2019 | 52.08 | 52.62 | 51.86 | 51.96 | 272,000 | -0.08(-0.15%) |
Dec 23, 2019 | 52.83 | 53.04 | 51.75 | 52.04 | 507,042 | -0.54(-1.04%) |
Dec 20, 2019 | 53.01 | 53.54 | 52.40 | 52.58 | 1,130,759 | -0.27(-0.51%) |
Dec 19, 2019 | 52.83 | 53.33 | 52.50 | 52.85 | 641,831 | -0.21(-0.40%) |
Dec 18, 2019 | 53.66 | 53.95 | 52.88 | 53.07 | 672,184 | -0.62(-1.15%) |
Dec 17, 2019 | 53.19 | 53.88 | 52.78 | 53.68 | 989,756 | +0.42(+0.79%) |
Dec 16, 2019 | 52.91 | 53.76 | 52.82 | 53.26 | 826,044 | +0.78(+1.48%) |
Dec 13, 2019 | 52.00 | 53.34 | 51.59 | 52.49 | 1,021,520 | +0.71(+1.36%) |
Dec 12, 2019 | 51.74 | 52.59 | 51.50 | 51.78 | 1,075,263 | +0.09(+0.17%) |
Dec 11, 2019 | 51.53 | 52.04 | 51.09 | 51.69 | 673,666 | -0.02(-0.03%) |
Dec 10, 2019 | 52.23 | 52.28 | 51.38 | 51.71 | 885,011 | -0.65(-1.24%) |
Dec 09, 2019 | 52.50 | 52.82 | 52.19 | 52.36 | 676,850 | -0.36(-0.68%) |
Dec 06, 2019 | 52.49 | 53.02 | 52.07 | 52.72 | 669,028 | +0.92(+1.78%) |
Dec 05, 2019 | 51.59 | 52.34 | 51.42 | 51.80 | 671,100 | +0.30(+0.59%) |
Dec 04, 2019 | 50.84 | 51.68 | 50.73 | 51.50 | 981,747 | +0.97(+1.93%) |
Dec 03, 2019 | 50.71 | 50.98 | 49.89 | 50.52 | 1,023,236 | -0.57(-1.12%) |