Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.58 | 40.26 | 37.58 | 40.26 | 253,600 | +1.05(+2.68%) |
Feb 27, 2020 | 40.06 | 41.27 | 38.77 | 39.21 | 390,283 | -2.48(-5.95%) |
Feb 26, 2020 | 43.52 | 43.81 | 41.69 | 41.69 | 131,033 | -1.84(-4.23%) |
Feb 25, 2020 | 45.80 | 45.94 | 43.16 | 43.53 | 150,378 | -2.18(-4.77%) |
Feb 24, 2020 | 46.20 | 46.60 | 45.46 | 45.71 | 86,547 | -2.55(-5.28%) |
Feb 21, 2020 | 48.50 | 48.50 | 47.85 | 48.26 | 93,800 | -0.78(-1.59%) |
Feb 20, 2020 | 49.13 | 49.49 | 48.83 | 49.04 | 64,707 | +0.16(+0.33%) |
Feb 19, 2020 | 48.21 | 49.04 | 48.05 | 48.88 | 93,802 | +1.12(+2.35%) |
Feb 18, 2020 | 47.70 | 47.98 | 47.32 | 47.76 | 90,814 | -0.36(-0.75%) |
Feb 14, 2020 | 48.61 | 48.77 | 47.81 | 48.12 | 67,700 | -0.36(-0.74%) |
Feb 13, 2020 | 48.44 | 48.90 | 48.27 | 48.48 | 49,399 | -0.19(-0.39%) |
Feb 12, 2020 | 48.87 | 49.32 | 48.36 | 48.67 | 88,322 | +0.71(+1.48%) |
Feb 11, 2020 | 48.07 | 48.33 | 47.78 | 47.96 | 91,831 | +0.46(+0.97%) |
Feb 10, 2020 | 47.92 | 47.96 | 47.30 | 47.50 | 84,232 | -0.64(-1.33%) |
Feb 07, 2020 | 48.09 | 48.43 | 47.88 | 48.14 | 75,900 | -0.57(-1.17%) |
Feb 06, 2020 | 49.61 | 49.61 | 48.71 | 48.71 | 91,703 | -0.81(-1.64%) |
Feb 05, 2020 | 48.05 | 49.77 | 48.05 | 49.52 | 168,867 | +2.08(+4.38%) |
Feb 04, 2020 | 47.92 | 48.42 | 47.35 | 47.44 | 100,225 | +0.17(+0.36%) |
Feb 03, 2020 | 48.03 | 48.32 | 47.18 | 47.27 | 140,933 | -0.82(-1.71%) |
Jan 31, 2020 | 48.79 | 48.79 | 47.82 | 48.09 | 178,200 | -1.46(-2.95%) |
Jan 30, 2020 | 48.56 | 49.55 | 48.56 | 49.55 | 93,648 | +0.25(+0.51%) |
Jan 29, 2020 | 50.37 | 50.68 | 49.27 | 49.30 | 83,775 | -0.77(-1.54%) |
Jan 28, 2020 | 49.90 | 50.43 | 49.68 | 50.07 | 81,871 | +0.46(+0.93%) |
Jan 27, 2020 | 50.10 | 50.30 | 49.52 | 49.61 | 56,436 | -1.83(-3.56%) |
Jan 24, 2020 | 51.89 | 51.92 | 50.86 | 51.44 | 96,200 | -0.85(-1.63%) |
Jan 23, 2020 | 52.05 | 52.53 | 51.35 | 52.29 | 127,396 | -0.42(-0.80%) |
Jan 22, 2020 | 53.35 | 53.37 | 52.66 | 52.71 | 144,719 | -0.83(-1.55%) |
Jan 21, 2020 | 54.44 | 54.44 | 53.54 | 53.54 | 109,302 | -1.13(-2.07%) |
Jan 17, 2020 | 55.24 | 55.24 | 54.51 | 54.67 | 108,700 | -0.46(-0.83%) |
Jan 16, 2020 | 55.25 | 55.74 | 55.06 | 55.13 | 86,702 | +0.05(+0.09%) |
Jan 15, 2020 | 55.05 | 55.24 | 54.69 | 55.08 | 81,905 | -0.47(-0.85%) |
Jan 14, 2020 | 55.11 | 55.61 | 54.82 | 55.55 | 115,276 | +0.46(+0.83%) |
Jan 13, 2020 | 55.27 | 55.44 | 54.80 | 55.09 | 117,120 | -0.38(-0.69%) |
Jan 10, 2020 | 55.67 | 55.90 | 55.35 | 55.47 | 79,300 | -0.43(-0.77%) |
Jan 09, 2020 | 55.35 | 55.91 | 54.49 | 55.90 | 173,284 | +0.54(+0.98%) |
Jan 08, 2020 | 56.74 | 56.97 | 55.14 | 55.36 | 189,260 | -1.47(-2.59%) |
Jan 07, 2020 | 56.42 | 56.84 | 55.98 | 56.83 | 68,254 | +0.47(+0.83%) |
Jan 06, 2020 | 56.06 | 56.59 | 55.78 | 56.36 | 122,469 | +0.68(+1.23%) |
Jan 03, 2020 | 56.58 | 56.69 | 55.37 | 55.68 | 83,300 | -0.02(-0.04%) |
Jan 02, 2020 | 55.78 | 55.95 | 55.36 | 55.70 | 227,930 | +0.17(+0.31%) |
Dec 31, 2019 | 54.65 | 55.54 | 54.38 | 55.53 | 79,200 | +0.65(+1.18%) |
Dec 30, 2019 | 55.31 | 55.45 | 54.82 | 54.88 | 70,993 | -0.29(-0.53%) |
Dec 27, 2019 | 55.84 | 55.84 | 55.07 | 55.17 | 59,200 | -0.44(-0.79%) |
Dec 26, 2019 | 55.93 | 56.15 | 55.53 | 55.61 | 169,626 | +0.03(+0.05%) |
Dec 24, 2019 | 55.49 | 55.85 | 55.49 | 55.58 | 43,900 | +0.06(+0.11%) |
Dec 23, 2019 | 54.75 | 55.62 | 54.65 | 55.52 | 145,896 | +0.86(+1.57%) |
Dec 20, 2019 | 54.51 | 54.80 | 54.37 | 54.66 | 101,600 | +0.39(+0.72%) |
Dec 19, 2019 | 54.18 | 54.36 | 53.98 | 54.27 | 93,234 | +0.23(+0.43%) |
Dec 18, 2019 | 53.66 | 54.44 | 53.66 | 54.04 | 123,207 | +0.22(+0.41%) |
Dec 17, 2019 | 53.66 | 54.15 | 53.48 | 53.82 | 97,811 | +0.43(+0.81%) |
Dec 16, 2019 | 52.66 | 53.57 | 52.66 | 53.39 | 95,829 | +0.85(+1.62%) |
Dec 13, 2019 | 53.15 | 53.83 | 52.45 | 52.54 | 86,200 | -0.49(-0.92%) |
Dec 12, 2019 | 51.76 | 53.20 | 51.76 | 53.03 | 122,484 | +1.27(+2.45%) |
Dec 11, 2019 | 51.88 | 52.11 | 51.54 | 51.76 | 141,431 | -0.18(-0.35%) |
Dec 10, 2019 | 51.78 | 52.10 | 51.63 | 51.94 | 108,900 | +0.23(+0.44%) |
Dec 09, 2019 | 51.46 | 52.03 | 51.17 | 51.71 | 124,881 | -0.21(-0.40%) |
Dec 06, 2019 | 50.48 | 52.04 | 50.48 | 51.92 | 134,500 | +1.46(+2.89%) |
Dec 05, 2019 | 51.25 | 51.25 | 50.26 | 50.46 | 179,027 | -0.47(-0.92%) |
Dec 04, 2019 | 50.33 | 51.24 | 50.30 | 50.93 | 228,752 | +1.09(+2.19%) |
Dec 03, 2019 | 50.27 | 50.35 | 49.68 | 49.84 | 114,443 | -0.99(-1.95%) |