Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.31 | 41.85 | 39.75 | 41.70 | 938,900 | +0.01(+0.02%) |
Feb 27, 2020 | 43.44 | 43.93 | 41.62 | 41.69 | 679,868 | -2.74(-6.17%) |
Feb 26, 2020 | 45.46 | 46.32 | 44.37 | 44.43 | 358,090 | -0.91(-2.01%) |
Feb 25, 2020 | 48.20 | 48.48 | 45.12 | 45.34 | 474,671 | -2.65(-5.52%) |
Feb 24, 2020 | 47.20 | 48.27 | 47.12 | 47.99 | 457,317 | -0.99(-2.02%) |
Feb 21, 2020 | 50.54 | 50.54 | 48.93 | 48.98 | 420,800 | -1.74(-3.43%) |
Feb 20, 2020 | 50.83 | 51.33 | 49.91 | 50.72 | 300,073 | -0.13(-0.26%) |
Feb 19, 2020 | 51.24 | 51.60 | 50.81 | 50.85 | 483,825 | -0.42(-0.82%) |
Feb 18, 2020 | 50.98 | 51.60 | 50.50 | 51.27 | 455,439 | -0.21(-0.41%) |
Feb 14, 2020 | 51.08 | 51.63 | 50.58 | 51.48 | 485,700 | +0.50(+0.98%) |
Feb 13, 2020 | 51.00 | 51.53 | 50.33 | 50.98 | 430,751 | -0.57(-1.11%) |
Feb 12, 2020 | 50.89 | 51.69 | 49.92 | 51.55 | 446,336 | +1.05(+2.08%) |
Feb 11, 2020 | 50.39 | 50.67 | 49.90 | 50.50 | 635,181 | +0.46(+0.92%) |
Feb 10, 2020 | 48.99 | 50.44 | 48.78 | 50.04 | 567,632 | +0.53(+1.07%) |
Feb 07, 2020 | 49.53 | 49.80 | 49.13 | 49.51 | 637,500 | -0.12(-0.24%) |
Feb 06, 2020 | 49.16 | 50.68 | 49.12 | 49.63 | 641,657 | +0.47(+0.96%) |
Feb 05, 2020 | 47.12 | 49.26 | 47.12 | 49.16 | 693,845 | +1.28(+2.68%) |
Feb 04, 2020 | 47.69 | 48.45 | 47.28 | 47.88 | 683,170 | +0.53(+1.13%) |
Feb 03, 2020 | 45.08 | 47.63 | 44.87 | 47.34 | 840,345 | +2.32(+5.15%) |
Jan 31, 2020 | 44.40 | 45.42 | 43.72 | 45.02 | 1,030,900 | +0.38(+0.85%) |
Jan 30, 2020 | 44.40 | 45.69 | 42.96 | 44.64 | 978,278 | -0.89(-1.95%) |
Jan 29, 2020 | 51.80 | 51.90 | 45.32 | 45.53 | 1,919,236 | +0.97(+2.18%) |
Jan 28, 2020 | 44.76 | 45.13 | 44.30 | 44.56 | 392,940 | -0.10(-0.24%) |
Jan 27, 2020 | 44.82 | 45.00 | 44.29 | 44.66 | 304,811 | -0.91(-2.01%) |
Jan 24, 2020 | 46.55 | 46.99 | 45.37 | 45.58 | 294,100 | -0.64(-1.38%) |
Jan 23, 2020 | 45.48 | 46.29 | 45.12 | 46.22 | 356,067 | +0.60(+1.32%) |
Jan 22, 2020 | 45.53 | 45.85 | 45.48 | 45.62 | 308,163 | +0.08(+0.18%) |
Jan 21, 2020 | 45.67 | 46.21 | 45.10 | 45.54 | 329,306 | -0.02(-0.04%) |
Jan 17, 2020 | 47.26 | 47.50 | 45.37 | 45.56 | 378,900 | -1.33(-2.84%) |
Jan 16, 2020 | 45.76 | 47.01 | 45.76 | 46.89 | 420,870 | +1.18(+2.58%) |
Jan 15, 2020 | 44.85 | 45.77 | 44.85 | 45.71 | 641,657 | +0.87(+1.94%) |
Jan 14, 2020 | 44.86 | 45.22 | 44.74 | 44.84 | 359,115 | -0.35(-0.77%) |
Jan 13, 2020 | 45.38 | 45.66 | 45.01 | 45.19 | 327,349 | -0.20(-0.44%) |
Jan 10, 2020 | 45.69 | 46.35 | 45.34 | 45.39 | 284,700 | -0.21(-0.46%) |
Jan 09, 2020 | 45.37 | 45.60 | 44.72 | 45.60 | 700,103 | +0.39(+0.86%) |
Jan 08, 2020 | 45.90 | 46.06 | 44.58 | 45.21 | 682,612 | -0.72(-1.57%) |
Jan 07, 2020 | 45.93 | 46.09 | 45.48 | 45.93 | 259,168 | -0.09(-0.20%) |
Jan 06, 2020 | 44.77 | 46.19 | 44.71 | 46.02 | 347,118 | +0.84(+1.86%) |
Jan 03, 2020 | 44.67 | 45.24 | 44.66 | 45.18 | 259,600 | -0.02(-0.04%) |
Jan 02, 2020 | 44.87 | 45.29 | 44.73 | 45.20 | 266,596 | +0.56(+1.25%) |
Dec 31, 2019 | 44.14 | 44.69 | 43.77 | 44.64 | 350,500 | +0.50(+1.13%) |
Dec 30, 2019 | 44.82 | 44.97 | 44.00 | 44.14 | 491,836 | -0.73(-1.63%) |
Dec 27, 2019 | 44.77 | 45.04 | 44.41 | 44.87 | 256,800 | +0.25(+0.56%) |
Dec 26, 2019 | 44.74 | 45.02 | 44.53 | 44.62 | 460,344 | -0.16(-0.36%) |
Dec 24, 2019 | 44.77 | 45.00 | 44.59 | 44.78 | 187,200 | +0.01(+0.02%) |
Dec 23, 2019 | 45.00 | 45.15 | 44.64 | 44.77 | 318,799 | -0.09(-0.20%) |
Dec 20, 2019 | 45.57 | 45.70 | 44.63 | 44.86 | 1,160,700 | -0.84(-1.84%) |
Dec 19, 2019 | 45.45 | 45.94 | 45.38 | 45.70 | 688,231 | -0.02(-0.04%) |
Dec 18, 2019 | 45.76 | 46.17 | 45.20 | 45.72 | 370,433 | +0.04(+0.09%) |
Dec 17, 2019 | 47.04 | 47.16 | 45.62 | 45.68 | 518,700 | -1.45(-3.08%) |
Dec 16, 2019 | 45.79 | 47.22 | 45.79 | 47.13 | 608,421 | +1.54(+3.38%) |
Dec 13, 2019 | 45.69 | 46.15 | 45.36 | 45.59 | 663,100 | -0.15(-0.33%) |
Dec 12, 2019 | 46.77 | 47.14 | 45.66 | 45.74 | 482,544 | -1.09(-2.33%) |
Dec 11, 2019 | 47.74 | 47.77 | 46.79 | 46.83 | 377,898 | -0.74(-1.56%) |
Dec 10, 2019 | 47.75 | 48.12 | 47.36 | 47.57 | 425,642 | -0.31(-0.65%) |
Dec 09, 2019 | 47.98 | 48.23 | 47.83 | 47.88 | 293,630 | -0.33(-0.68%) |
Dec 06, 2019 | 47.92 | 48.32 | 47.61 | 48.21 | 477,100 | +0.66(+1.39%) |
Dec 05, 2019 | 48.60 | 48.60 | 47.32 | 47.55 | 423,640 | -0.96(-1.98%) |
Dec 04, 2019 | 49.26 | 49.48 | 48.41 | 48.51 | 635,466 | -0.57(-1.16%) |
Dec 03, 2019 | 49.25 | 49.89 | 48.75 | 49.08 | 505,445 | -0.76(-1.52%) |