Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.75 | 56.36 | 51.50 | 55.67 | 1,740,300 | +1.31(+2.41%) |
Feb 27, 2020 | 55.50 | 57.29 | 54.25 | 54.36 | 1,109,098 | -3.18(-5.53%) |
Feb 26, 2020 | 58.05 | 59.67 | 56.70 | 57.54 | 682,269 | -0.60(-1.03%) |
Feb 25, 2020 | 60.36 | 60.77 | 57.81 | 58.14 | 731,646 | -1.85(-3.08%) |
Feb 24, 2020 | 61.44 | 61.96 | 58.86 | 59.99 | 1,666,562 | -5.60(-8.54%) |
Feb 21, 2020 | 63.85 | 66.63 | 63.68 | 65.59 | 1,368,700 | +1.42(+2.21%) |
Feb 20, 2020 | 62.88 | 66.96 | 62.50 | 64.17 | 4,789,541 | +9.33(+17.01%) |
Feb 19, 2020 | 52.67 | 55.43 | 52.67 | 54.84 | 2,488,166 | +2.45(+4.68%) |
Feb 18, 2020 | 51.38 | 53.06 | 51.38 | 52.39 | 799,088 | +0.71(+1.37%) |
Feb 14, 2020 | 51.00 | 51.69 | 50.61 | 51.68 | 382,900 | +0.05(+0.10%) |
Feb 13, 2020 | 50.21 | 52.50 | 50.21 | 51.63 | 511,075 | +1.01(+2.00%) |
Feb 12, 2020 | 50.87 | 51.43 | 50.27 | 50.62 | 354,506 | -0.01(-0.02%) |
Feb 11, 2020 | 50.50 | 51.55 | 50.36 | 50.63 | 350,833 | +0.25(+0.50%) |
Feb 10, 2020 | 49.91 | 50.77 | 49.91 | 50.38 | 263,282 | +0.24(+0.48%) |
Feb 07, 2020 | 49.77 | 51.33 | 49.70 | 50.14 | 474,800 | +0.10(+0.20%) |
Feb 06, 2020 | 49.05 | 50.11 | 49.05 | 50.04 | 323,578 | +0.91(+1.85%) |
Feb 05, 2020 | 49.52 | 49.65 | 48.61 | 49.13 | 351,922 | +0.12(+0.24%) |
Feb 04, 2020 | 47.16 | 49.09 | 47.10 | 49.01 | 496,212 | +2.42(+5.19%) |
Feb 03, 2020 | 46.38 | 46.88 | 45.94 | 46.59 | 483,600 | +0.39(+0.84%) |
Jan 31, 2020 | 47.13 | 47.13 | 45.38 | 46.20 | 680,200 | -1.04(-2.20%) |
Jan 30, 2020 | 47.51 | 47.97 | 46.79 | 47.24 | 442,297 | -0.49(-1.03%) |
Jan 29, 2020 | 47.39 | 47.92 | 46.91 | 47.73 | 936,789 | +0.61(+1.29%) |
Jan 28, 2020 | 47.29 | 47.38 | 46.83 | 47.12 | 488,695 | +0.11(+0.23%) |
Jan 27, 2020 | 46.84 | 47.50 | 46.23 | 47.01 | 443,817 | -1.06(-2.21%) |
Jan 24, 2020 | 48.20 | 48.62 | 47.45 | 48.07 | 280,600 | +0.15(+0.31%) |
Jan 23, 2020 | 47.54 | 48.14 | 47.41 | 47.92 | 204,123 | +0.19(+0.40%) |
Jan 22, 2020 | 47.83 | 48.55 | 47.63 | 47.73 | 381,446 | -0.14(-0.29%) |
Jan 21, 2020 | 47.29 | 48.20 | 47.18 | 47.87 | 489,713 | +0.21(+0.44%) |
Jan 17, 2020 | 47.23 | 47.70 | 46.76 | 47.66 | 488,200 | +0.75(+1.60%) |
Jan 16, 2020 | 47.56 | 47.89 | 46.68 | 46.91 | 934,824 | +0.40(+0.86%) |
Jan 15, 2020 | 46.94 | 47.61 | 46.40 | 46.51 | 333,213 | -0.35(-0.75%) |
Jan 14, 2020 | 46.01 | 47.08 | 45.89 | 46.86 | 432,154 | +0.57(+1.23%) |
Jan 13, 2020 | 45.48 | 46.64 | 45.37 | 46.29 | 380,170 | +0.96(+2.12%) |
Jan 10, 2020 | 45.65 | 45.77 | 45.02 | 45.33 | 844,000 | -0.14(-0.31%) |
Jan 09, 2020 | 45.73 | 45.98 | 45.10 | 45.47 | 209,378 | +0.09(+0.20%) |
Jan 08, 2020 | 45.30 | 46.00 | 45.30 | 45.38 | 251,876 | -0.10(-0.22%) |
Jan 07, 2020 | 44.44 | 45.74 | 44.44 | 45.48 | 601,041 | +1.05(+2.36%) |
Jan 06, 2020 | 44.01 | 44.64 | 43.89 | 44.43 | 785,595 | -0.13(-0.29%) |
Jan 03, 2020 | 44.75 | 45.43 | 44.16 | 44.56 | 435,000 | -0.44(-0.98%) |
Jan 02, 2020 | 46.03 | 46.27 | 44.76 | 45.00 | 385,013 | -0.74(-1.62%) |
Dec 31, 2019 | 45.28 | 45.81 | 44.41 | 45.74 | 330,700 | +0.34(+0.75%) |
Dec 30, 2019 | 45.90 | 45.91 | 44.87 | 45.40 | 334,963 | -0.43(-0.94%) |
Dec 27, 2019 | 45.54 | 45.90 | 45.01 | 45.83 | 365,700 | +0.51(+1.13%) |
Dec 26, 2019 | 44.74 | 45.62 | 44.74 | 45.32 | 203,169 | +0.62(+1.39%) |
Dec 24, 2019 | 44.26 | 44.85 | 44.16 | 44.70 | 125,700 | +0.60(+1.36%) |
Dec 23, 2019 | 43.90 | 44.40 | 43.49 | 44.10 | 290,221 | +0.56(+1.29%) |
Dec 20, 2019 | 44.75 | 44.80 | 43.36 | 43.54 | 532,000 | -0.89(-2.00%) |
Dec 19, 2019 | 43.93 | 44.67 | 43.88 | 44.43 | 396,787 | +0.68(+1.55%) |
Dec 18, 2019 | 42.72 | 43.85 | 42.72 | 43.75 | 447,448 | +1.03(+2.41%) |
Dec 17, 2019 | 42.37 | 42.90 | 42.06 | 42.72 | 363,290 | +0.18(+0.42%) |
Dec 16, 2019 | 42.02 | 42.99 | 41.83 | 42.54 | 355,545 | +0.73(+1.75%) |
Dec 13, 2019 | 41.89 | 42.09 | 40.87 | 41.81 | 264,200 | -0.15(-0.36%) |
Dec 12, 2019 | 42.30 | 42.79 | 41.53 | 41.96 | 473,354 | -0.32(-0.76%) |
Dec 11, 2019 | 40.93 | 42.60 | 40.93 | 42.28 | 611,341 | +1.27(+3.10%) |
Dec 10, 2019 | 40.08 | 41.10 | 39.67 | 41.01 | 630,784 | +0.66(+1.64%) |
Dec 09, 2019 | 40.47 | 41.04 | 40.15 | 40.35 | 385,213 | -0.36(-0.88%) |
Dec 06, 2019 | 40.96 | 41.53 | 40.28 | 40.71 | 475,000 | -0.07(-0.17%) |
Dec 05, 2019 | 40.13 | 40.84 | 40.13 | 40.78 | 308,731 | +0.43(+1.07%) |
Dec 04, 2019 | 39.94 | 40.87 | 39.84 | 40.35 | 439,865 | +0.36(+0.90%) |
Dec 03, 2019 | 39.06 | 40.19 | 38.96 | 39.99 | 466,637 | +0.31(+0.78%) |