Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.76 | 46.66 | 42.50 | 45.77 | 2,950,600 | +1.52(+3.44%) |
Feb 27, 2020 | 44.68 | 46.16 | 43.34 | 44.25 | 2,697,042 | -1.86(-4.03%) |
Feb 26, 2020 | 48.80 | 49.54 | 46.04 | 46.11 | 2,668,200 | -2.46(-5.06%) |
Feb 25, 2020 | 51.80 | 51.87 | 48.48 | 48.57 | 2,805,426 | -2.64(-5.16%) |
Feb 24, 2020 | 48.27 | 51.38 | 48.03 | 51.21 | 3,699,342 | +0.62(+1.23%) |
Feb 21, 2020 | 53.00 | 53.39 | 50.27 | 50.59 | 9,774,900 | -0.51(-1.00%) |
Feb 20, 2020 | 58.26 | 59.90 | 51.10 | 51.10 | 4,097,128 | -6.27(-10.93%) |
Feb 19, 2020 | 56.16 | 58.00 | 56.01 | 57.37 | 1,940,627 | +1.72(+3.09%) |
Feb 18, 2020 | 55.54 | 56.17 | 55.02 | 55.65 | 1,407,279 | +0.39(+0.71%) |
Feb 14, 2020 | 54.88 | 55.44 | 54.40 | 55.26 | 651,700 | +0.65(+1.19%) |
Feb 13, 2020 | 55.78 | 55.78 | 53.71 | 54.61 | 1,737,000 | -1.51(-2.69%) |
Feb 12, 2020 | 54.25 | 56.17 | 54.00 | 56.12 | 2,626,990 | +2.59(+4.84%) |
Feb 11, 2020 | 53.31 | 54.23 | 53.15 | 53.53 | 972,565 | +0.78(+1.48%) |
Feb 10, 2020 | 52.48 | 53.16 | 52.25 | 52.75 | 819,259 | +0.29(+0.55%) |
Feb 07, 2020 | 52.27 | 52.78 | 52.07 | 52.46 | 704,400 | -0.19(-0.36%) |
Feb 06, 2020 | 53.49 | 53.68 | 52.61 | 52.65 | 966,256 | -0.45(-0.85%) |
Feb 05, 2020 | 53.40 | 54.07 | 52.60 | 53.10 | 1,424,482 | +0.43(+0.82%) |
Feb 04, 2020 | 51.21 | 52.69 | 51.01 | 52.67 | 1,595,138 | +2.43(+4.84%) |
Feb 03, 2020 | 49.88 | 50.60 | 49.69 | 50.24 | 986,846 | +0.66(+1.33%) |
Jan 31, 2020 | 50.60 | 50.73 | 49.24 | 49.58 | 1,054,800 | -1.14(-2.25%) |
Jan 30, 2020 | 50.60 | 51.10 | 50.11 | 50.72 | 884,360 | -0.18(-0.35%) |
Jan 29, 2020 | 51.18 | 51.52 | 50.73 | 50.90 | 853,148 | -0.21(-0.41%) |
Jan 28, 2020 | 50.72 | 51.33 | 50.60 | 51.11 | 942,117 | +0.62(+1.23%) |
Jan 27, 2020 | 51.14 | 51.23 | 50.44 | 50.49 | 1,288,071 | -1.45(-2.79%) |
Jan 24, 2020 | 52.61 | 53.38 | 51.67 | 51.94 | 1,729,300 | -0.08(-0.15%) |
Jan 23, 2020 | 50.46 | 52.37 | 50.21 | 52.02 | 2,175,586 | +1.46(+2.89%) |
Jan 22, 2020 | 51.83 | 51.83 | 50.46 | 50.56 | 2,341,958 | -0.99(-1.92%) |
Jan 21, 2020 | 53.48 | 53.48 | 51.33 | 51.55 | 2,687,749 | -1.97(-3.68%) |
Jan 17, 2020 | 54.05 | 54.60 | 52.90 | 53.52 | 1,768,100 | -0.41(-0.76%) |
Jan 16, 2020 | 54.03 | 54.87 | 53.55 | 53.93 | 2,181,157 | -0.82(-1.50%) |
Jan 15, 2020 | 55.21 | 55.69 | 52.75 | 54.75 | 7,532,035 | -4.03(-6.86%) |
Jan 14, 2020 | 57.50 | 59.10 | 57.30 | 58.78 | 997,413 | +1.34(+2.33%) |
Jan 13, 2020 | 56.86 | 58.35 | 56.60 | 57.44 | 1,099,500 | +0.94(+1.66%) |
Jan 10, 2020 | 56.74 | 56.81 | 55.83 | 56.50 | 829,500 | -0.20(-0.35%) |
Jan 09, 2020 | 57.07 | 58.04 | 56.45 | 56.70 | 891,746 | +0.00(+0.00%) |
Jan 08, 2020 | 56.86 | 57.11 | 56.16 | 56.70 | 725,721 | +0.03(+0.05%) |
Jan 07, 2020 | 55.76 | 57.31 | 55.76 | 56.67 | 974,183 | +0.84(+1.50%) |
Jan 06, 2020 | 56.01 | 56.42 | 54.78 | 55.83 | 1,535,084 | -1.19(-2.09%) |
Jan 03, 2020 | 57.11 | 57.66 | 56.71 | 57.02 | 943,600 | -0.22(-0.38%) |
Jan 02, 2020 | 56.40 | 57.26 | 55.96 | 57.24 | 1,053,829 | +1.28(+2.29%) |
Dec 31, 2019 | 55.89 | 56.43 | 55.53 | 55.96 | 705,400 | -0.30(-0.53%) |
Dec 30, 2019 | 56.31 | 56.45 | 55.00 | 56.26 | 915,574 | -0.15(-0.27%) |
Dec 27, 2019 | 58.74 | 58.74 | 56.18 | 56.41 | 1,090,000 | -2.25(-3.84%) |
Dec 26, 2019 | 58.20 | 59.00 | 58.16 | 58.66 | 1,111,469 | +0.68(+1.17%) |
Dec 24, 2019 | 57.71 | 58.25 | 57.47 | 57.98 | 290,700 | +0.12(+0.21%) |
Dec 23, 2019 | 57.55 | 57.89 | 57.16 | 57.86 | 650,140 | +0.55(+0.96%) |
Dec 20, 2019 | 57.40 | 57.76 | 57.04 | 57.31 | 1,611,900 | +0.24(+0.42%) |
Dec 19, 2019 | 56.75 | 57.59 | 56.61 | 57.07 | 1,144,978 | +0.58(+1.03%) |
Dec 18, 2019 | 56.21 | 56.98 | 55.94 | 56.49 | 897,270 | +0.19(+0.34%) |
Dec 17, 2019 | 56.46 | 57.03 | 55.59 | 56.30 | 1,390,640 | -0.23(-0.41%) |
Dec 16, 2019 | 55.26 | 57.20 | 55.26 | 56.53 | 1,231,808 | +1.55(+2.82%) |
Dec 13, 2019 | 55.13 | 56.02 | 54.51 | 54.98 | 588,600 | -0.06(-0.11%) |
Dec 12, 2019 | 53.99 | 55.08 | 53.81 | 55.04 | 912,053 | +1.17(+2.17%) |
Dec 11, 2019 | 52.83 | 54.55 | 52.66 | 53.87 | 1,058,518 | +1.40(+2.67%) |
Dec 10, 2019 | 52.28 | 53.05 | 52.28 | 52.47 | 1,077,328 | +0.03(+0.06%) |
Dec 09, 2019 | 53.37 | 53.52 | 52.38 | 52.44 | 835,510 | -0.93(-1.74%) |
Dec 06, 2019 | 52.76 | 53.65 | 52.50 | 53.37 | 1,355,800 | +1.07(+2.05%) |
Dec 05, 2019 | 55.03 | 55.16 | 52.25 | 52.30 | 2,391,925 | -2.49(-4.54%) |
Dec 04, 2019 | 54.66 | 55.33 | 54.37 | 54.79 | 1,275,615 | +0.44(+0.81%) |
Dec 03, 2019 | 53.76 | 54.39 | 52.88 | 54.35 | 1,018,466 | -0.37(-0.68%) |