Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.06 | 52.00 | 48.04 | 51.99 | 3,028,000 | +2.25(+4.52%) |
Feb 27, 2020 | 49.99 | 51.83 | 48.50 | 49.74 | 2,615,983 | -1.59(-3.10%) |
Feb 26, 2020 | 51.00 | 52.12 | 50.75 | 51.33 | 2,114,619 | +0.92(+1.83%) |
Feb 25, 2020 | 52.78 | 53.40 | 49.72 | 50.41 | 3,310,324 | -1.45(-2.80%) |
Feb 24, 2020 | 50.17 | 53.48 | 50.00 | 51.86 | 3,709,037 | -2.65(-4.86%) |
Feb 21, 2020 | 56.72 | 58.29 | 52.26 | 54.51 | 13,207,300 | -10.67(-16.37%) |
Feb 20, 2020 | 65.47 | 66.50 | 62.55 | 65.18 | 4,665,684 | +0.01(+0.02%) |
Feb 19, 2020 | 64.64 | 65.81 | 64.01 | 65.17 | 2,235,072 | +1.31(+2.05%) |
Feb 18, 2020 | 62.00 | 65.50 | 61.65 | 63.86 | 2,576,557 | +1.75(+2.82%) |
Feb 14, 2020 | 62.16 | 63.07 | 61.72 | 62.11 | 1,334,700 | +0.21(+0.34%) |
Feb 13, 2020 | 60.09 | 62.26 | 59.90 | 61.90 | 1,672,221 | +1.42(+2.35%) |
Feb 12, 2020 | 61.22 | 61.43 | 59.06 | 60.48 | 1,569,455 | -0.44(-0.72%) |
Feb 11, 2020 | 61.26 | 61.60 | 59.66 | 60.92 | 1,366,051 | +0.08(+0.13%) |
Feb 10, 2020 | 59.05 | 61.00 | 58.74 | 60.84 | 1,129,503 | +1.87(+3.17%) |
Feb 07, 2020 | 58.38 | 59.88 | 57.99 | 58.97 | 955,800 | +0.57(+0.98%) |
Feb 06, 2020 | 59.00 | 59.00 | 57.01 | 58.40 | 1,015,282 | -0.11(-0.19%) |
Feb 05, 2020 | 60.00 | 60.40 | 58.09 | 58.51 | 1,635,935 | -0.37(-0.63%) |
Feb 04, 2020 | 58.19 | 59.63 | 57.68 | 58.88 | 1,431,370 | +2.06(+3.63%) |
Feb 03, 2020 | 56.56 | 57.09 | 55.85 | 56.82 | 951,145 | +0.73(+1.30%) |
Jan 31, 2020 | 57.75 | 57.91 | 55.94 | 56.09 | 1,823,600 | -1.60(-2.77%) |
Jan 30, 2020 | 56.91 | 58.20 | 56.51 | 57.69 | 1,374,613 | +0.56(+0.98%) |
Jan 29, 2020 | 56.93 | 57.64 | 56.08 | 57.13 | 1,359,977 | +0.63(+1.12%) |
Jan 28, 2020 | 56.52 | 56.91 | 56.02 | 56.50 | 1,165,345 | +0.46(+0.82%) |
Jan 27, 2020 | 55.55 | 56.58 | 54.75 | 56.04 | 2,067,323 | -1.76(-3.04%) |
Jan 24, 2020 | 59.70 | 60.45 | 57.13 | 57.80 | 2,359,400 | -1.20(-2.03%) |
Jan 23, 2020 | 59.99 | 60.38 | 59.07 | 59.00 | 1,824,385 | -0.92(-1.54%) |
Jan 22, 2020 | 61.12 | 62.69 | 59.87 | 59.92 | 2,726,332 | -0.59(-0.98%) |
Jan 21, 2020 | 59.29 | 61.00 | 58.33 | 60.51 | 2,174,843 | +1.08(+1.82%) |
Jan 17, 2020 | 62.00 | 62.29 | 58.91 | 59.43 | 3,098,800 | -2.39(-3.87%) |
Jan 16, 2020 | 60.01 | 61.84 | 59.76 | 61.82 | 2,916,713 | +1.83(+3.05%) |
Jan 15, 2020 | 58.81 | 60.76 | 58.36 | 59.99 | 2,909,072 | +0.45(+0.76%) |
Jan 14, 2020 | 59.61 | 59.89 | 57.00 | 59.54 | 3,445,666 | -0.08(-0.13%) |
Jan 13, 2020 | 55.50 | 59.80 | 55.45 | 59.62 | 3,986,776 | +4.62(+8.40%) |
Jan 10, 2020 | 54.00 | 55.35 | 53.95 | 55.00 | 4,009,400 | +1.00(+1.85%) |
Jan 09, 2020 | 51.16 | 54.08 | 51.04 | 54.00 | 4,279,176 | +3.25(+6.40%) |
Jan 08, 2020 | 48.14 | 51.75 | 47.80 | 50.75 | 3,232,528 | +2.35(+4.86%) |
Jan 07, 2020 | 49.04 | 49.69 | 48.17 | 48.40 | 1,715,046 | -0.30(-0.62%) |
Jan 06, 2020 | 46.90 | 48.96 | 46.81 | 48.70 | 1,534,779 | +1.32(+2.79%) |
Jan 03, 2020 | 46.62 | 47.89 | 46.52 | 47.38 | 1,166,000 | +0.05(+0.11%) |
Jan 02, 2020 | 46.87 | 47.90 | 46.51 | 47.33 | 1,377,213 | +0.83(+1.78%) |
Dec 31, 2019 | 46.11 | 46.71 | 45.85 | 46.50 | 1,256,400 | +0.00(+0.00%) |
Dec 30, 2019 | 47.25 | 47.29 | 45.61 | 46.50 | 1,484,912 | -1.11(-2.33%) |
Dec 27, 2019 | 48.50 | 48.50 | 47.26 | 47.61 | 1,135,000 | -0.55(-1.14%) |
Dec 26, 2019 | 48.00 | 48.67 | 47.65 | 48.16 | 892,974 | +0.42(+0.88%) |
Dec 24, 2019 | 48.40 | 48.43 | 47.47 | 47.74 | 637,700 | -0.43(-0.89%) |
Dec 23, 2019 | 49.20 | 49.61 | 48.01 | 48.17 | 1,750,905 | -0.96(-1.95%) |
Dec 20, 2019 | 48.06 | 49.20 | 47.70 | 49.13 | 2,670,900 | +1.22(+2.55%) |
Dec 19, 2019 | 47.03 | 47.97 | 46.33 | 47.91 | 1,624,928 | +0.67(+1.42%) |
Dec 18, 2019 | 46.62 | 47.79 | 46.30 | 47.24 | 1,634,851 | +0.72(+1.55%) |
Dec 17, 2019 | 46.13 | 47.28 | 46.12 | 46.52 | 1,829,400 | -0.44(-0.94%) |
Dec 16, 2019 | 46.05 | 47.00 | 45.31 | 46.96 | 1,801,784 | +0.98(+2.13%) |
Dec 13, 2019 | 45.23 | 46.00 | 44.57 | 45.98 | 1,520,200 | +0.79(+1.75%) |
Dec 12, 2019 | 45.13 | 45.68 | 44.61 | 45.19 | 1,475,674 | -0.01(-0.02%) |
Dec 11, 2019 | 46.28 | 46.33 | 44.54 | 45.20 | 2,250,543 | -0.93(-2.02%) |
Dec 10, 2019 | 47.00 | 47.25 | 45.72 | 46.13 | 2,126,223 | -1.17(-2.47%) |
Dec 09, 2019 | 46.50 | 47.86 | 46.50 | 47.30 | 1,649,890 | +0.60(+1.28%) |
Dec 06, 2019 | 48.39 | 48.49 | 46.33 | 46.70 | 3,072,000 | -1.41(-2.93%) |
Dec 05, 2019 | 49.80 | 50.16 | 47.71 | 48.11 | 3,198,187 | -1.74(-3.49%) |
Dec 04, 2019 | 48.74 | 50.50 | 47.21 | 49.85 | 7,754,323 | -2.95(-5.59%) |
Dec 03, 2019 | 49.30 | 53.07 | 48.63 | 52.80 | 4,770,415 | +1.73(+3.39%) |