Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.10 | 57.05 | 50.40 | 56.76 | 978,600 | +3.34(+6.25%) |
Feb 27, 2020 | 54.88 | 56.85 | 53.00 | 53.42 | 557,483 | -3.46(-6.08%) |
Feb 26, 2020 | 55.32 | 58.60 | 55.00 | 56.88 | 434,571 | +1.65(+2.99%) |
Feb 25, 2020 | 56.14 | 56.68 | 53.55 | 55.23 | 554,152 | -0.01(-0.02%) |
Feb 24, 2020 | 53.25 | 55.78 | 52.99 | 55.24 | 457,259 | -1.04(-1.85%) |
Feb 21, 2020 | 59.93 | 59.95 | 55.81 | 56.28 | 487,500 | -3.83(-6.37%) |
Feb 20, 2020 | 63.13 | 63.52 | 58.54 | 60.11 | 411,676 | -2.67(-4.25%) |
Feb 19, 2020 | 59.77 | 63.62 | 59.11 | 62.78 | 421,961 | +3.45(+5.81%) |
Feb 18, 2020 | 61.66 | 63.25 | 59.33 | 59.33 | 553,294 | -2.44(-3.95%) |
Feb 14, 2020 | 61.49 | 63.91 | 61.00 | 61.77 | 498,800 | -0.36(-0.58%) |
Feb 13, 2020 | 62.12 | 64.12 | 61.91 | 62.13 | 509,537 | -0.81(-1.29%) |
Feb 12, 2020 | 61.30 | 63.50 | 61.05 | 62.94 | 551,067 | +2.29(+3.78%) |
Feb 11, 2020 | 60.89 | 61.52 | 58.35 | 60.65 | 949,304 | +1.42(+2.40%) |
Feb 10, 2020 | 55.95 | 59.50 | 55.49 | 59.23 | 613,267 | +3.42(+6.13%) |
Feb 07, 2020 | 56.88 | 58.97 | 52.80 | 55.81 | 1,716,100 | +7.30(+15.05%) |
Feb 06, 2020 | 49.91 | 50.82 | 46.76 | 48.51 | 633,346 | -1.13(-2.28%) |
Feb 05, 2020 | 53.21 | 53.21 | 46.88 | 49.64 | 860,322 | -3.26(-6.16%) |
Feb 04, 2020 | 51.92 | 53.29 | 51.92 | 52.90 | 385,211 | +1.45(+2.82%) |
Feb 03, 2020 | 50.51 | 51.84 | 50.32 | 51.45 | 349,510 | +1.13(+2.25%) |
Jan 31, 2020 | 48.31 | 50.98 | 48.15 | 50.32 | 411,100 | +1.82(+3.75%) |
Jan 30, 2020 | 48.47 | 48.97 | 47.53 | 48.50 | 310,217 | -0.19(-0.39%) |
Jan 29, 2020 | 48.71 | 49.50 | 48.38 | 48.69 | 230,259 | +0.43(+0.89%) |
Jan 28, 2020 | 46.88 | 49.62 | 46.88 | 48.26 | 334,432 | +1.68(+3.61%) |
Jan 27, 2020 | 46.38 | 46.89 | 45.64 | 46.58 | 222,290 | -0.65(-1.38%) |
Jan 24, 2020 | 46.51 | 47.69 | 46.18 | 47.23 | 431,400 | +0.96(+2.07%) |
Jan 23, 2020 | 46.73 | 47.36 | 45.41 | 46.27 | 758,726 | -0.25(-0.54%) |
Jan 22, 2020 | 43.96 | 46.97 | 43.85 | 46.52 | 679,536 | +2.70(+6.16%) |
Jan 21, 2020 | 44.31 | 44.70 | 43.54 | 43.82 | 394,705 | +0.12(+0.27%) |
Jan 17, 2020 | 41.81 | 43.86 | 41.30 | 43.70 | 547,300 | +2.22(+5.35%) |
Jan 16, 2020 | 40.08 | 41.68 | 39.77 | 41.48 | 281,414 | +1.38(+3.44%) |
Jan 15, 2020 | 41.00 | 42.50 | 39.50 | 40.10 | 699,096 | -0.97(-2.36%) |
Jan 14, 2020 | 41.10 | 41.69 | 40.53 | 41.07 | 310,002 | -0.01(-0.02%) |
Jan 13, 2020 | 39.60 | 41.21 | 39.60 | 41.08 | 305,999 | +1.59(+4.03%) |
Jan 10, 2020 | 38.98 | 39.93 | 38.45 | 39.49 | 246,300 | +0.63(+1.62%) |
Jan 09, 2020 | 38.10 | 38.89 | 37.65 | 38.86 | 369,480 | +0.97(+2.56%) |
Jan 08, 2020 | 36.35 | 38.41 | 36.30 | 37.89 | 617,775 | +1.37(+3.75%) |
Jan 07, 2020 | 37.40 | 37.40 | 36.50 | 36.52 | 568,158 | -0.99(-2.64%) |
Jan 06, 2020 | 37.53 | 37.56 | 35.58 | 37.51 | 871,852 | -0.50(-1.32%) |
Jan 03, 2020 | 38.55 | 38.63 | 37.43 | 38.01 | 292,600 | -0.69(-1.78%) |
Jan 02, 2020 | 38.36 | 38.70 | 36.82 | 38.70 | 851,746 | +0.65(+1.71%) |
Dec 31, 2019 | 37.31 | 38.45 | 37.06 | 38.05 | 509,700 | +1.12(+3.03%) |
Dec 30, 2019 | 38.46 | 38.77 | 36.79 | 36.93 | 484,280 | -1.65(-4.28%) |
Dec 27, 2019 | 39.02 | 39.04 | 37.56 | 38.58 | 317,700 | -0.42(-1.08%) |
Dec 26, 2019 | 40.14 | 41.75 | 39.00 | 39.00 | 522,368 | -1.05(-2.62%) |
Dec 24, 2019 | 38.75 | 41.38 | 38.74 | 40.05 | 326,200 | +1.29(+3.33%) |
Dec 23, 2019 | 38.00 | 39.75 | 37.61 | 38.76 | 384,469 | +0.62(+1.63%) |
Dec 20, 2019 | 38.49 | 38.50 | 37.76 | 38.14 | 566,900 | -0.06(-0.16%) |
Dec 19, 2019 | 38.25 | 38.25 | 37.00 | 38.20 | 249,609 | +0.16(+0.42%) |
Dec 18, 2019 | 37.27 | 38.50 | 36.80 | 38.04 | 1,206,041 | +1.04(+2.81%) |
Dec 17, 2019 | 37.26 | 37.99 | 36.53 | 37.00 | 796,459 | +0.62(+1.70%) |
Dec 16, 2019 | 39.37 | 40.23 | 36.15 | 36.38 | 1,226,920 | -2.60(-6.67%) |
Dec 13, 2019 | 36.00 | 38.98 | 35.63 | 38.98 | 1,615,600 | +3.48(+9.80%) |