Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.30 | 45.30 | 38.98 | 45.10 | 3,202,286 | +2.02(+4.69%) |
Feb 27, 2020 | 46.73 | 49.25 | 43.06 | 43.08 | 3,216,286 | -6.02(-12.26%) |
Feb 26, 2020 | 49.49 | 51.59 | 47.41 | 49.10 | 2,261,746 | +0.66(+1.36%) |
Feb 25, 2020 | 54.00 | 54.46 | 47.39 | 48.44 | 3,137,928 | -4.72(-8.87%) |
Feb 24, 2020 | 53.97 | 54.67 | 50.91 | 53.16 | 2,553,668 | -6.11(-10.31%) |
Feb 21, 2020 | 59.98 | 60.40 | 58.00 | 59.27 | 1,218,334 | -1.05(-1.75%) |
Feb 20, 2020 | 60.48 | 61.37 | 56.84 | 60.32 | 1,775,439 | -1.09(-1.78%) |
Feb 19, 2020 | 60.51 | 62.13 | 60.15 | 61.41 | 1,084,792 | +1.47(+2.46%) |
Feb 18, 2020 | 58.70 | 60.04 | 57.55 | 59.94 | 876,260 | +0.88(+1.48%) |
Feb 14, 2020 | 59.11 | 59.89 | 57.05 | 59.07 | 1,236,829 | +0.21(+0.35%) |
Feb 13, 2020 | 59.61 | 60.55 | 58.61 | 58.86 | 1,412,790 | -1.93(-3.18%) |
Feb 12, 2020 | 59.38 | 60.84 | 58.46 | 60.79 | 1,529,425 | +2.17(+3.70%) |
Feb 11, 2020 | 59.75 | 60.62 | 58.09 | 58.62 | 1,432,055 | -0.20(-0.34%) |
Feb 10, 2020 | 55.83 | 58.84 | 55.55 | 58.82 | 1,128,030 | +2.76(+4.92%) |
Feb 07, 2020 | 56.71 | 57.53 | 55.33 | 56.06 | 1,362,673 | -1.63(-2.83%) |
Feb 06, 2020 | 58.53 | 58.53 | 55.98 | 57.69 | 1,350,484 | +0.30(+0.52%) |
Feb 05, 2020 | 55.40 | 59.07 | 55.18 | 57.39 | 2,550,484 | +3.93(+7.35%) |
Feb 04, 2020 | 51.56 | 53.75 | 51.24 | 53.47 | 1,666,131 | +4.13(+8.37%) |
Feb 03, 2020 | 47.26 | 49.42 | 47.17 | 49.34 | 1,799,526 | +3.15(+6.83%) |
Jan 31, 2020 | 47.87 | 47.87 | 44.42 | 46.18 | 2,497,279 | -1.97(-4.09%) |
Jan 30, 2020 | 49.09 | 49.99 | 46.65 | 48.15 | 2,159,592 | -2.04(-4.06%) |
Jan 29, 2020 | 50.49 | 51.23 | 49.95 | 50.19 | 1,090,922 | -0.30(-0.59%) |
Jan 28, 2020 | 49.46 | 51.07 | 48.84 | 50.49 | 1,687,416 | +2.68(+5.60%) |
Jan 27, 2020 | 46.26 | 49.04 | 45.39 | 47.81 | 1,628,441 | -1.13(-2.32%) |
Jan 24, 2020 | 54.05 | 54.05 | 47.75 | 48.95 | 3,643,544 | -4.27(-8.02%) |
Jan 23, 2020 | 54.72 | 54.97 | 51.61 | 53.22 | 1,914,800 | -2.18(-3.93%) |
Jan 22, 2020 | 56.61 | 57.38 | 55.05 | 55.40 | 1,213,411 | -0.37(-0.66%) |
Jan 21, 2020 | 57.75 | 58.70 | 55.41 | 55.76 | 1,249,377 | -2.81(-4.79%) |
Jan 17, 2020 | 60.58 | 60.98 | 57.81 | 58.57 | 1,311,410 | -1.57(-2.61%) |
Jan 16, 2020 | 60.37 | 60.98 | 58.71 | 60.14 | 1,460,194 | +1.19(+2.03%) |
Jan 15, 2020 | 57.34 | 60.49 | 57.21 | 58.95 | 1,941,871 | +1.41(+2.46%) |
Jan 14, 2020 | 52.47 | 57.90 | 51.56 | 57.53 | 2,909,429 | +4.56(+8.60%) |
Jan 13, 2020 | 54.99 | 56.14 | 51.47 | 52.98 | 3,387,953 | -3.43(-6.08%) |
Jan 10, 2020 | 58.45 | 59.91 | 56.25 | 56.41 | 1,748,748 | -1.79(-3.08%) |
Jan 09, 2020 | 59.03 | 59.81 | 57.43 | 58.20 | 1,709,659 | +0.43(+0.74%) |
Jan 08, 2020 | 55.17 | 58.42 | 54.81 | 57.77 | 1,978,280 | +2.28(+4.11%) |
Jan 07, 2020 | 55.69 | 56.21 | 53.17 | 55.49 | 1,391,765 | +0.23(+0.41%) |
Jan 06, 2020 | 52.30 | 55.31 | 51.24 | 55.27 | 1,885,852 | +1.37(+2.55%) |
Jan 03, 2020 | 53.72 | 55.30 | 52.71 | 53.89 | 1,712,664 | -2.27(-4.04%) |
Jan 02, 2020 | 58.50 | 58.53 | 54.50 | 56.16 | 1,853,763 | -1.04(-1.83%) |
Dec 31, 2019 | 55.84 | 57.74 | 55.08 | 57.21 | 968,656 | +0.80(+1.41%) |
Dec 30, 2019 | 58.97 | 59.57 | 55.39 | 56.41 | 1,733,489 | -2.60(-4.40%) |
Dec 27, 2019 | 62.39 | 62.53 | 58.40 | 59.01 | 1,517,666 | -2.85(-4.60%) |
Dec 26, 2019 | 64.02 | 64.02 | 61.50 | 61.85 | 1,228,690 | -2.09(-3.27%) |
Dec 24, 2019 | 62.09 | 64.01 | 61.29 | 63.94 | 688,623 | +1.99(+3.21%) |
Dec 23, 2019 | 60.69 | 62.17 | 58.90 | 61.95 | 1,571,832 | +1.86(+3.09%) |
Dec 20, 2019 | 59.92 | 60.22 | 58.71 | 60.10 | 1,229,197 | +0.39(+0.65%) |
Dec 19, 2019 | 58.68 | 59.81 | 57.94 | 59.71 | 1,029,977 | +0.98(+1.68%) |
Dec 18, 2019 | 60.08 | 60.39 | 57.04 | 58.72 | 1,567,086 | -1.15(-1.93%) |
Dec 17, 2019 | 60.68 | 60.68 | 58.77 | 59.88 | 1,007,706 | -0.11(-0.18%) |
Dec 16, 2019 | 59.19 | 60.55 | 58.05 | 59.99 | 1,395,618 | +2.24(+3.88%) |
Dec 13, 2019 | 57.59 | 60.01 | 56.66 | 57.75 | 2,217,441 | +0.86(+1.50%) |
Dec 12, 2019 | 55.97 | 58.46 | 55.54 | 56.89 | 1,774,741 | +0.95(+1.69%) |
Dec 11, 2019 | 58.19 | 59.24 | 55.51 | 55.95 | 1,709,565 | -2.39(-4.09%) |
Dec 10, 2019 | 56.35 | 58.43 | 55.60 | 58.33 | 1,341,393 | +1.99(+3.53%) |
Dec 09, 2019 | 58.59 | 59.69 | 56.31 | 56.35 | 2,251,782 | +0.20(+0.35%) |
Dec 06, 2019 | 55.21 | 56.37 | 54.76 | 56.15 | 1,445,624 | +1.98(+3.65%) |
Dec 05, 2019 | 56.27 | 56.40 | 53.34 | 54.17 | 1,938,329 | -2.99(-5.24%) |
Dec 04, 2019 | 55.46 | 57.20 | 53.77 | 57.16 | 1,494,601 | +2.13(+3.87%) |
Dec 03, 2019 | 52.55 | 55.33 | 51.99 | 55.03 | 1,951,071 | +2.28(+4.32%) |