Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.02 | 35.37 | 31.99 | 34.41 | 681,700 | +1.33(+4.02%) |
Feb 27, 2020 | 30.91 | 33.50 | 30.65 | 33.08 | 652,421 | +0.39(+1.19%) |
Feb 26, 2020 | 34.63 | 34.83 | 32.60 | 32.69 | 337,457 | -1.65(-4.80%) |
Feb 25, 2020 | 35.57 | 35.82 | 33.80 | 34.34 | 526,400 | -1.16(-3.27%) |
Feb 24, 2020 | 35.71 | 35.93 | 34.75 | 35.50 | 323,106 | -1.70(-4.57%) |
Feb 21, 2020 | 38.51 | 38.82 | 37.03 | 37.20 | 275,300 | -1.52(-3.93%) |
Feb 20, 2020 | 37.91 | 39.32 | 37.75 | 38.72 | 293,066 | +0.79(+2.08%) |
Feb 19, 2020 | 37.86 | 37.98 | 36.49 | 37.93 | 457,792 | +0.24(+0.64%) |
Feb 18, 2020 | 38.73 | 38.97 | 37.51 | 37.69 | 323,855 | -1.11(-2.86%) |
Feb 14, 2020 | 39.20 | 39.31 | 38.30 | 38.80 | 559,000 | -0.36(-0.92%) |
Feb 13, 2020 | 40.35 | 40.42 | 39.13 | 39.16 | 198,368 | -1.40(-3.45%) |
Feb 12, 2020 | 38.65 | 40.59 | 38.65 | 40.56 | 254,691 | +2.26(+5.90%) |
Feb 11, 2020 | 38.88 | 38.88 | 37.92 | 38.30 | 199,098 | -0.57(-1.47%) |
Feb 10, 2020 | 39.64 | 40.10 | 38.72 | 38.87 | 289,288 | -0.78(-1.97%) |
Feb 07, 2020 | 40.69 | 40.75 | 39.24 | 39.65 | 227,800 | -1.21(-2.96%) |
Feb 06, 2020 | 41.53 | 41.53 | 40.53 | 40.86 | 280,119 | -0.55(-1.33%) |
Feb 05, 2020 | 40.41 | 41.77 | 40.27 | 41.41 | 265,878 | +1.41(+3.52%) |
Feb 04, 2020 | 40.97 | 41.36 | 39.70 | 40.00 | 317,681 | -0.40(-0.99%) |
Feb 03, 2020 | 39.39 | 41.23 | 39.18 | 40.40 | 394,985 | +1.08(+2.75%) |
Jan 31, 2020 | 40.24 | 40.24 | 39.15 | 39.32 | 236,200 | -0.96(-2.38%) |
Jan 30, 2020 | 40.91 | 41.15 | 39.54 | 40.28 | 247,898 | -1.19(-2.87%) |
Jan 29, 2020 | 42.26 | 42.54 | 41.45 | 41.47 | 193,684 | -0.91(-2.15%) |
Jan 28, 2020 | 42.05 | 42.59 | 41.50 | 42.38 | 132,690 | +0.38(+0.90%) |
Jan 27, 2020 | 41.97 | 42.89 | 41.59 | 42.00 | 441,454 | -0.90(-2.10%) |
Jan 24, 2020 | 43.69 | 43.69 | 42.30 | 42.90 | 197,300 | -0.89(-2.03%) |
Jan 23, 2020 | 44.03 | 44.13 | 43.24 | 43.79 | 276,395 | -0.56(-1.26%) |
Jan 22, 2020 | 43.87 | 44.88 | 43.87 | 44.35 | 250,568 | +0.74(+1.70%) |
Jan 21, 2020 | 44.04 | 44.25 | 42.98 | 43.61 | 400,292 | +0.47(+1.09%) |
Jan 17, 2020 | 43.83 | 43.88 | 42.86 | 43.14 | 167,300 | -0.49(-1.12%) |
Jan 16, 2020 | 43.44 | 44.09 | 42.70 | 43.63 | 316,163 | +0.41(+0.95%) |
Jan 15, 2020 | 44.64 | 45.02 | 43.06 | 43.22 | 286,625 | -1.26(-2.83%) |
Jan 14, 2020 | 44.96 | 45.32 | 43.96 | 44.48 | 283,434 | -0.27(-0.60%) |
Jan 13, 2020 | 47.93 | 47.97 | 44.58 | 44.75 | 371,528 | -3.20(-6.67%) |
Jan 10, 2020 | 47.65 | 48.13 | 47.23 | 47.95 | 225,400 | +0.16(+0.33%) |
Jan 09, 2020 | 48.72 | 48.86 | 47.22 | 47.79 | 356,130 | -0.53(-1.10%) |
Jan 08, 2020 | 48.00 | 48.55 | 47.01 | 48.32 | 311,429 | +0.79(+1.66%) |
Jan 07, 2020 | 47.37 | 47.86 | 46.99 | 47.53 | 164,878 | -0.07(-0.15%) |
Jan 06, 2020 | 47.47 | 48.53 | 47.24 | 47.60 | 216,562 | +0.13(+0.27%) |
Jan 03, 2020 | 46.95 | 47.55 | 46.46 | 47.47 | 284,700 | -0.04(-0.08%) |
Jan 02, 2020 | 48.46 | 48.46 | 46.92 | 47.51 | 395,506 | -0.41(-0.86%) |
Dec 31, 2019 | 48.42 | 48.56 | 47.50 | 47.92 | 223,100 | -0.43(-0.89%) |
Dec 30, 2019 | 48.44 | 49.04 | 47.76 | 48.35 | 348,021 | +0.15(+0.31%) |
Dec 27, 2019 | 49.30 | 49.70 | 48.14 | 48.20 | 252,100 | -1.06(-2.15%) |
Dec 26, 2019 | 49.48 | 49.81 | 48.80 | 49.26 | 153,772 | +0.00(+0.00%) |
Dec 24, 2019 | 49.40 | 50.06 | 48.97 | 49.26 | 199,800 | -0.29(-0.59%) |
Dec 23, 2019 | 49.15 | 50.02 | 48.98 | 49.55 | 231,896 | +0.73(+1.50%) |
Dec 20, 2019 | 49.41 | 49.98 | 48.67 | 48.82 | 574,400 | -0.61(-1.23%) |
Dec 19, 2019 | 50.95 | 51.29 | 48.93 | 49.43 | 339,277 | -1.11(-2.20%) |
Dec 18, 2019 | 49.56 | 50.88 | 49.39 | 50.54 | 336,535 | +1.01(+2.04%) |
Dec 17, 2019 | 48.73 | 49.88 | 48.31 | 49.53 | 342,121 | +0.84(+1.73%) |
Dec 16, 2019 | 48.84 | 49.40 | 48.52 | 48.69 | 474,949 | +0.50(+1.04%) |
Dec 13, 2019 | 48.70 | 49.02 | 46.75 | 48.19 | 402,900 | -0.44(-0.90%) |
Dec 12, 2019 | 49.12 | 49.72 | 48.46 | 48.63 | 401,556 | -0.07(-0.14%) |
Dec 11, 2019 | 51.00 | 51.77 | 48.26 | 48.70 | 553,909 | -3.41(-6.54%) |
Dec 10, 2019 | 50.65 | 53.20 | 50.65 | 52.11 | 599,691 | +1.14(+2.24%) |
Dec 09, 2019 | 49.80 | 52.52 | 48.43 | 50.97 | 1,038,612 | +2.15(+4.40%) |
Dec 06, 2019 | 42.33 | 49.69 | 42.27 | 48.82 | 2,241,800 | +11.91(+32.27%) |
Dec 05, 2019 | 36.72 | 37.16 | 36.70 | 36.91 | 294,017 | +0.37(+1.01%) |
Dec 04, 2019 | 36.97 | 37.10 | 36.15 | 36.54 | 266,888 | -0.26(-0.71%) |
Dec 03, 2019 | 36.53 | 36.97 | 36.12 | 36.80 | 290,294 | -0.11(-0.30%) |