Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.15 | 48.49 | 44.00 | 48.11 | 2,634,000 | +1.93(+4.18%) |
Feb 27, 2020 | 47.06 | 48.80 | 45.22 | 46.18 | 3,054,236 | -3.19(-6.46%) |
Feb 26, 2020 | 52.52 | 53.09 | 49.25 | 49.37 | 2,430,766 | -2.62(-5.04%) |
Feb 25, 2020 | 54.79 | 55.11 | 51.78 | 51.99 | 2,391,723 | -2.58(-4.73%) |
Feb 24, 2020 | 52.76 | 55.26 | 52.51 | 54.57 | 3,660,357 | -1.37(-2.45%) |
Feb 21, 2020 | 57.12 | 57.49 | 55.62 | 55.94 | 2,397,500 | -2.35(-4.03%) |
Feb 20, 2020 | 54.38 | 58.32 | 54.28 | 58.29 | 3,367,875 | +3.71(+6.80%) |
Feb 19, 2020 | 52.31 | 54.98 | 52.21 | 54.58 | 2,270,593 | +2.42(+4.64%) |
Feb 18, 2020 | 50.21 | 52.40 | 49.92 | 52.16 | 2,709,944 | +1.77(+3.51%) |
Feb 14, 2020 | 51.30 | 51.78 | 50.33 | 50.39 | 2,109,600 | -0.73(-1.43%) |
Feb 13, 2020 | 51.45 | 52.24 | 51.07 | 51.12 | 2,092,263 | -0.70(-1.35%) |
Feb 12, 2020 | 52.35 | 52.39 | 51.05 | 51.82 | 2,114,599 | +0.00(+0.00%) |
Feb 11, 2020 | 53.43 | 53.61 | 51.60 | 51.82 | 1,601,256 | -1.02(-1.93%) |
Feb 10, 2020 | 50.38 | 52.93 | 50.30 | 52.84 | 3,447,155 | +2.28(+4.51%) |
Feb 07, 2020 | 53.15 | 53.16 | 50.49 | 50.56 | 5,005,200 | -4.06(-7.43%) |
Feb 06, 2020 | 54.00 | 55.72 | 51.58 | 54.62 | 7,880,542 | -0.98(-1.76%) |
Feb 05, 2020 | 57.13 | 57.13 | 54.81 | 55.60 | 3,933,862 | -0.37(-0.66%) |
Feb 04, 2020 | 54.50 | 56.39 | 53.50 | 55.97 | 2,789,337 | +2.19(+4.07%) |
Feb 03, 2020 | 54.06 | 54.27 | 53.15 | 53.78 | 2,913,368 | -0.37(-0.68%) |
Jan 31, 2020 | 56.22 | 56.37 | 53.54 | 54.15 | 2,443,900 | -1.75(-3.13%) |
Jan 30, 2020 | 56.00 | 56.63 | 54.94 | 55.90 | 1,856,565 | -0.40(-0.71%) |
Jan 29, 2020 | 57.34 | 57.84 | 56.28 | 56.30 | 1,610,062 | -0.90(-1.57%) |
Jan 28, 2020 | 57.11 | 57.92 | 56.45 | 57.20 | 1,487,010 | +0.30(+0.53%) |
Jan 27, 2020 | 56.58 | 57.30 | 55.79 | 56.90 | 1,673,962 | -1.67(-2.85%) |
Jan 24, 2020 | 58.25 | 59.40 | 57.74 | 58.57 | 2,942,300 | +0.83(+1.44%) |
Jan 23, 2020 | 56.37 | 58.01 | 55.81 | 57.74 | 2,348,021 | +1.37(+2.43%) |
Jan 22, 2020 | 55.84 | 57.51 | 55.42 | 56.37 | 1,609,312 | +0.69(+1.24%) |
Jan 21, 2020 | 55.65 | 56.03 | 54.87 | 55.68 | 2,225,836 | -0.30(-0.54%) |
Jan 17, 2020 | 56.78 | 57.20 | 55.89 | 55.98 | 1,689,500 | -0.27(-0.48%) |
Jan 16, 2020 | 55.69 | 56.66 | 55.50 | 56.25 | 2,363,025 | +1.06(+1.92%) |
Jan 15, 2020 | 54.82 | 55.96 | 54.77 | 55.19 | 1,813,226 | +0.51(+0.93%) |
Jan 14, 2020 | 53.98 | 55.22 | 53.69 | 54.68 | 2,380,226 | +0.99(+1.84%) |
Jan 13, 2020 | 52.48 | 54.16 | 51.42 | 53.69 | 2,610,290 | +1.31(+2.50%) |
Jan 10, 2020 | 51.34 | 53.60 | 50.78 | 52.38 | 8,903,400 | -3.35(-6.01%) |
Jan 09, 2020 | 54.46 | 56.56 | 53.03 | 55.73 | 7,021,356 | +0.98(+1.79%) |
Jan 08, 2020 | 48.69 | 57.80 | 48.42 | 54.75 | 16,408,781 | +6.12(+12.58%) |
Jan 07, 2020 | 48.91 | 49.25 | 47.60 | 48.63 | 2,104,570 | -0.62(-1.26%) |
Jan 06, 2020 | 47.17 | 49.40 | 46.16 | 49.25 | 3,498,655 | +2.08(+4.41%) |
Jan 03, 2020 | 47.04 | 47.67 | 46.67 | 47.17 | 3,131,100 | -0.07(-0.15%) |
Jan 02, 2020 | 49.31 | 49.74 | 46.69 | 47.24 | 2,355,039 | -1.40(-2.88%) |
Dec 31, 2019 | 47.48 | 48.92 | 47.18 | 48.64 | 3,102,000 | +0.34(+0.70%) |
Dec 30, 2019 | 48.97 | 49.18 | 48.13 | 48.30 | 2,927,752 | -0.76(-1.55%) |
Dec 27, 2019 | 49.39 | 49.51 | 48.43 | 49.06 | 2,057,900 | +0.00(+0.00%) |
Dec 26, 2019 | 48.86 | 49.26 | 48.44 | 49.06 | 1,855,125 | +0.48(+0.99%) |
Dec 24, 2019 | 48.55 | 49.22 | 48.26 | 48.58 | 821,700 | -0.05(-0.10%) |
Dec 23, 2019 | 49.11 | 49.65 | 48.52 | 48.63 | 2,127,914 | -0.35(-0.71%) |
Dec 20, 2019 | 48.50 | 49.06 | 47.64 | 48.98 | 3,488,900 | +0.48(+0.99%) |
Dec 19, 2019 | 46.70 | 48.69 | 46.70 | 48.50 | 2,959,090 | +2.02(+4.35%) |
Dec 18, 2019 | 45.81 | 47.36 | 45.48 | 46.48 | 3,303,494 | +0.69(+1.51%) |
Dec 17, 2019 | 44.86 | 45.92 | 44.20 | 45.79 | 2,396,845 | +0.77(+1.71%) |
Dec 16, 2019 | 43.48 | 45.50 | 43.23 | 45.02 | 3,163,570 | +1.48(+3.40%) |
Dec 13, 2019 | 42.19 | 43.80 | 41.87 | 43.54 | 3,110,400 | +0.99(+2.33%) |
Dec 12, 2019 | 40.12 | 42.64 | 40.02 | 42.55 | 2,470,144 | +2.34(+5.82%) |
Dec 11, 2019 | 39.31 | 40.44 | 39.12 | 40.21 | 1,588,486 | +1.17(+3.00%) |
Dec 10, 2019 | 39.64 | 39.92 | 38.95 | 39.04 | 2,460,847 | -0.53(-1.34%) |
Dec 09, 2019 | 41.00 | 41.06 | 39.46 | 39.57 | 3,008,815 | -1.44(-3.51%) |
Dec 06, 2019 | 40.49 | 41.64 | 40.21 | 41.01 | 2,460,100 | +0.86(+2.14%) |
Dec 05, 2019 | 42.56 | 42.56 | 39.80 | 40.15 | 3,873,786 | -2.38(-5.60%) |
Dec 04, 2019 | 43.05 | 43.72 | 42.07 | 42.53 | 3,090,314 | -0.38(-0.89%) |
Dec 03, 2019 | 41.37 | 43.01 | 41.24 | 42.91 | 2,373,157 | +0.65(+1.54%) |