Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.05 | 47.56 | 42.77 | 47.48 | 823,500 | +2.89(+6.48%) |
Feb 27, 2020 | 47.32 | 47.76 | 44.41 | 44.59 | 1,016,699 | -3.78(-7.81%) |
Feb 26, 2020 | 47.12 | 48.44 | 46.51 | 48.37 | 525,951 | +1.66(+3.55%) |
Feb 25, 2020 | 49.67 | 50.17 | 45.72 | 46.71 | 754,228 | -2.96(-5.96%) |
Feb 24, 2020 | 51.16 | 51.46 | 47.72 | 49.67 | 625,203 | -3.44(-6.48%) |
Feb 21, 2020 | 53.43 | 53.61 | 52.80 | 53.11 | 449,200 | -0.57(-1.06%) |
Feb 20, 2020 | 53.00 | 54.08 | 52.53 | 53.68 | 544,123 | +0.64(+1.21%) |
Feb 19, 2020 | 53.55 | 53.90 | 52.26 | 53.04 | 516,174 | -0.24(-0.45%) |
Feb 18, 2020 | 51.30 | 53.34 | 51.22 | 53.28 | 499,088 | +1.77(+3.44%) |
Feb 14, 2020 | 52.58 | 52.99 | 51.35 | 51.51 | 534,600 | -0.50(-0.96%) |
Feb 13, 2020 | 50.02 | 52.84 | 49.47 | 52.01 | 690,526 | +2.64(+5.35%) |
Feb 12, 2020 | 49.11 | 49.78 | 47.72 | 49.37 | 768,639 | +0.51(+1.04%) |
Feb 11, 2020 | 48.96 | 50.28 | 48.53 | 48.86 | 331,202 | +0.30(+0.62%) |
Feb 10, 2020 | 48.14 | 48.72 | 47.67 | 48.56 | 364,087 | +0.36(+0.75%) |
Feb 07, 2020 | 47.98 | 48.53 | 47.01 | 48.20 | 380,800 | -0.17(-0.35%) |
Feb 06, 2020 | 49.82 | 49.82 | 47.87 | 48.37 | 540,857 | -1.24(-2.50%) |
Feb 05, 2020 | 50.24 | 50.47 | 49.04 | 49.61 | 759,735 | -0.24(-0.48%) |
Feb 04, 2020 | 50.23 | 50.33 | 49.44 | 49.85 | 501,822 | +0.24(+0.48%) |
Feb 03, 2020 | 49.03 | 49.75 | 48.66 | 49.61 | 606,728 | +0.88(+1.81%) |
Jan 31, 2020 | 51.81 | 51.96 | 48.58 | 48.73 | 922,000 | -3.32(-6.38%) |
Jan 30, 2020 | 52.59 | 52.89 | 51.05 | 52.05 | 442,536 | -1.14(-2.14%) |
Jan 29, 2020 | 52.58 | 53.55 | 52.23 | 53.19 | 285,777 | +0.63(+1.20%) |
Jan 28, 2020 | 53.28 | 53.59 | 52.12 | 52.56 | 468,619 | -0.13(-0.25%) |
Jan 27, 2020 | 51.80 | 53.13 | 50.95 | 52.69 | 668,804 | -0.34(-0.64%) |
Jan 24, 2020 | 53.19 | 54.10 | 52.39 | 53.03 | 758,400 | -0.22(-0.41%) |
Jan 23, 2020 | 53.76 | 54.16 | 53.06 | 53.25 | 573,157 | -0.56(-1.04%) |
Jan 22, 2020 | 53.80 | 54.68 | 53.67 | 53.81 | 782,876 | +0.01(+0.02%) |
Jan 21, 2020 | 52.67 | 54.44 | 51.98 | 53.80 | 925,139 | +0.94(+1.78%) |
Jan 17, 2020 | 51.75 | 53.27 | 51.71 | 52.86 | 1,621,400 | +1.31(+2.54%) |
Jan 16, 2020 | 50.69 | 51.57 | 49.95 | 51.55 | 1,318,417 | +1.34(+2.67%) |
Jan 15, 2020 | 49.05 | 51.82 | 49.05 | 50.21 | 1,045,718 | +0.98(+1.99%) |
Jan 14, 2020 | 46.77 | 49.67 | 46.28 | 49.23 | 1,058,770 | +3.92(+8.65%) |
Jan 13, 2020 | 48.12 | 48.17 | 44.30 | 45.31 | 1,201,055 | -3.02(-6.25%) |
Jan 10, 2020 | 48.76 | 50.30 | 48.28 | 48.33 | 613,900 | -0.24(-0.49%) |
Jan 09, 2020 | 50.64 | 50.67 | 48.48 | 48.57 | 993,591 | -1.58(-3.15%) |
Jan 08, 2020 | 49.12 | 50.24 | 48.63 | 50.15 | 601,846 | +1.04(+2.12%) |
Jan 07, 2020 | 48.63 | 49.36 | 47.92 | 49.11 | 606,866 | +0.62(+1.28%) |
Jan 06, 2020 | 46.90 | 48.54 | 46.11 | 48.49 | 636,631 | +1.20(+2.54%) |
Jan 03, 2020 | 46.86 | 47.85 | 46.39 | 47.29 | 369,400 | -0.23(-0.48%) |
Jan 02, 2020 | 48.49 | 48.54 | 46.90 | 47.52 | 844,649 | -0.23(-0.48%) |
Dec 31, 2019 | 47.66 | 48.72 | 47.29 | 47.75 | 423,400 | -0.21(-0.44%) |
Dec 30, 2019 | 48.23 | 48.92 | 47.77 | 47.96 | 464,971 | -0.52(-1.07%) |
Dec 27, 2019 | 50.74 | 50.74 | 48.44 | 48.48 | 441,600 | -2.11(-4.17%) |
Dec 26, 2019 | 50.38 | 50.72 | 49.96 | 50.59 | 453,262 | +0.36(+0.72%) |
Dec 24, 2019 | 49.85 | 50.24 | 49.53 | 50.23 | 213,900 | +0.56(+1.13%) |
Dec 23, 2019 | 48.92 | 49.88 | 48.05 | 49.67 | 571,913 | +1.08(+2.22%) |
Dec 20, 2019 | 48.08 | 48.91 | 47.24 | 48.59 | 1,587,400 | +0.69(+1.44%) |
Dec 19, 2019 | 47.22 | 48.20 | 47.04 | 47.90 | 853,915 | +0.76(+1.61%) |
Dec 18, 2019 | 46.90 | 47.25 | 46.45 | 47.14 | 670,561 | +0.02(+0.04%) |
Dec 17, 2019 | 47.34 | 47.46 | 45.44 | 47.12 | 847,777 | +1.21(+2.64%) |
Dec 16, 2019 | 46.91 | 47.10 | 44.70 | 45.91 | 1,257,956 | -0.79(-1.69%) |
Dec 13, 2019 | 45.52 | 46.75 | 45.03 | 46.70 | 670,200 | +1.00(+2.19%) |
Dec 12, 2019 | 43.94 | 46.32 | 43.90 | 45.70 | 820,145 | +1.62(+3.68%) |
Dec 11, 2019 | 44.32 | 44.97 | 43.39 | 44.08 | 772,947 | -0.17(-0.38%) |
Dec 10, 2019 | 42.50 | 44.57 | 41.88 | 44.25 | 1,079,763 | +2.28(+5.43%) |
Dec 09, 2019 | 45.90 | 47.43 | 41.73 | 41.97 | 2,045,748 | +1.03(+2.52%) |
Dec 06, 2019 | 40.41 | 40.96 | 39.92 | 40.94 | 590,900 | +0.86(+2.15%) |
Dec 05, 2019 | 40.48 | 40.66 | 39.44 | 40.08 | 728,270 | -0.18(-0.45%) |
Dec 04, 2019 | 39.37 | 40.34 | 38.40 | 40.26 | 1,187,673 | +1.15(+2.94%) |
Dec 03, 2019 | 38.45 | 39.30 | 38.40 | 39.11 | 537,373 | +0.39(+1.01%) |