Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.34 | 44.20 | 40.80 | 44.16 | 1,874,300 | +3.34(+8.18%) |
Feb 27, 2020 | 43.66 | 44.01 | 40.78 | 40.82 | 1,172,356 | -3.81(-8.54%) |
Feb 26, 2020 | 43.70 | 44.69 | 42.52 | 44.63 | 784,994 | +0.83(+1.89%) |
Feb 25, 2020 | 44.88 | 45.33 | 42.90 | 43.80 | 784,629 | -0.69(-1.55%) |
Feb 24, 2020 | 43.82 | 44.92 | 43.42 | 44.49 | 686,186 | -0.85(-1.87%) |
Feb 21, 2020 | 45.80 | 45.91 | 44.78 | 45.34 | 760,000 | -0.54(-1.18%) |
Feb 20, 2020 | 46.04 | 46.47 | 45.19 | 45.88 | 569,183 | -0.40(-0.86%) |
Feb 19, 2020 | 46.52 | 46.84 | 45.43 | 46.28 | 438,733 | -0.15(-0.32%) |
Feb 18, 2020 | 45.50 | 46.86 | 44.77 | 46.43 | 509,134 | +1.10(+2.43%) |
Feb 14, 2020 | 45.91 | 46.71 | 45.20 | 45.33 | 459,300 | -0.30(-0.66%) |
Feb 13, 2020 | 44.89 | 46.08 | 44.35 | 45.63 | 812,324 | +0.51(+1.13%) |
Feb 12, 2020 | 45.83 | 46.31 | 44.53 | 45.12 | 693,762 | -0.05(-0.11%) |
Feb 11, 2020 | 47.37 | 47.72 | 45.13 | 45.17 | 1,180,758 | -1.89(-4.02%) |
Feb 10, 2020 | 45.89 | 49.26 | 44.95 | 47.06 | 5,197,972 | -4.19(-8.18%) |
Feb 07, 2020 | 53.94 | 54.05 | 50.66 | 51.25 | 1,096,300 | -2.80(-5.18%) |
Feb 06, 2020 | 54.57 | 54.88 | 53.50 | 54.05 | 751,817 | +0.13(+0.24%) |
Feb 05, 2020 | 52.87 | 54.00 | 51.97 | 53.92 | 1,052,615 | +1.48(+2.82%) |
Feb 04, 2020 | 50.07 | 52.86 | 49.25 | 52.44 | 1,284,574 | +3.23(+6.56%) |
Feb 03, 2020 | 49.03 | 49.80 | 47.97 | 49.21 | 947,924 | +0.72(+1.48%) |
Jan 31, 2020 | 48.70 | 48.82 | 46.70 | 48.49 | 1,839,400 | +0.00(+0.00%) |
Jan 30, 2020 | 50.68 | 50.75 | 48.10 | 48.49 | 1,649,279 | -2.41(-4.73%) |
Jan 29, 2020 | 50.75 | 52.29 | 50.11 | 50.90 | 4,074,217 | -5.54(-9.82%) |
Jan 28, 2020 | 53.63 | 57.06 | 53.25 | 56.44 | 668,509 | +3.19(+5.99%) |
Jan 27, 2020 | 52.85 | 54.41 | 52.65 | 53.25 | 558,357 | -1.25(-2.29%) |
Jan 24, 2020 | 56.00 | 56.67 | 53.39 | 54.50 | 731,700 | -1.47(-2.63%) |
Jan 23, 2020 | 57.93 | 57.93 | 55.08 | 55.97 | 795,919 | -1.32(-2.30%) |
Jan 22, 2020 | 55.96 | 59.65 | 54.14 | 57.29 | 1,267,484 | +1.29(+2.30%) |
Jan 21, 2020 | 56.48 | 57.96 | 55.17 | 56.00 | 1,180,539 | -0.01(-0.02%) |
Jan 17, 2020 | 52.29 | 56.53 | 51.91 | 56.01 | 1,299,000 | +4.31(+8.34%) |
Jan 16, 2020 | 51.77 | 52.32 | 50.64 | 51.70 | 829,278 | +0.21(+0.41%) |
Jan 15, 2020 | 51.98 | 53.00 | 50.90 | 51.49 | 739,847 | -0.52(-1.00%) |
Jan 14, 2020 | 52.00 | 53.50 | 50.84 | 52.01 | 750,271 | +0.01(+0.02%) |
Jan 13, 2020 | 56.65 | 56.94 | 51.65 | 52.00 | 1,064,328 | -4.72(-8.32%) |
Jan 10, 2020 | 56.52 | 58.15 | 55.68 | 56.72 | 777,300 | +0.30(+0.53%) |
Jan 09, 2020 | 56.39 | 57.95 | 55.78 | 56.42 | 451,944 | +0.51(+0.91%) |
Jan 08, 2020 | 55.98 | 56.52 | 54.49 | 55.91 | 325,541 | -0.01(-0.02%) |
Jan 07, 2020 | 53.78 | 56.17 | 52.95 | 55.92 | 646,178 | +2.18(+4.06%) |
Jan 06, 2020 | 52.18 | 53.90 | 51.23 | 53.74 | 956,334 | +0.94(+1.78%) |
Jan 03, 2020 | 52.60 | 53.86 | 51.65 | 52.80 | 510,000 | -0.58(-1.09%) |
Jan 02, 2020 | 55.00 | 55.46 | 53.14 | 53.38 | 558,964 | -1.06(-1.95%) |
Dec 31, 2019 | 53.50 | 55.54 | 53.02 | 54.44 | 472,300 | +0.98(+1.83%) |
Dec 30, 2019 | 55.97 | 56.32 | 52.20 | 53.46 | 851,033 | -2.57(-4.59%) |
Dec 27, 2019 | 56.95 | 57.32 | 55.14 | 56.03 | 725,700 | -0.75(-1.32%) |
Dec 26, 2019 | 55.40 | 57.03 | 55.26 | 56.78 | 348,078 | +1.36(+2.45%) |
Dec 24, 2019 | 54.50 | 55.73 | 54.25 | 55.42 | 313,400 | +1.34(+2.48%) |
Dec 23, 2019 | 53.87 | 54.70 | 53.21 | 54.08 | 865,365 | +0.91(+1.71%) |
Dec 20, 2019 | 52.48 | 53.50 | 52.00 | 53.17 | 725,100 | +0.65(+1.24%) |
Dec 19, 2019 | 52.38 | 53.07 | 51.71 | 52.52 | 663,914 | +0.39(+0.75%) |
Dec 18, 2019 | 53.12 | 53.21 | 51.68 | 52.13 | 583,109 | -0.99(-1.86%) |
Dec 17, 2019 | 56.90 | 57.33 | 52.91 | 53.12 | 1,124,950 | -2.01(-3.65%) |
Dec 16, 2019 | 53.05 | 55.47 | 52.93 | 55.13 | 879,501 | +2.68(+5.11%) |
Dec 13, 2019 | 51.00 | 52.52 | 50.90 | 52.45 | 682,300 | +1.44(+2.82%) |
Dec 12, 2019 | 51.12 | 52.23 | 50.42 | 51.01 | 485,605 | -0.34(-0.66%) |
Dec 11, 2019 | 54.16 | 54.27 | 51.30 | 51.35 | 911,475 | -2.55(-4.73%) |
Dec 10, 2019 | 53.00 | 54.63 | 52.65 | 53.90 | 536,926 | +0.95(+1.79%) |
Dec 09, 2019 | 55.10 | 55.42 | 52.80 | 52.95 | 787,532 | -1.90(-3.46%) |
Dec 06, 2019 | 55.01 | 57.03 | 54.05 | 54.85 | 1,250,700 | +1.09(+2.03%) |
Dec 05, 2019 | 54.11 | 54.41 | 52.54 | 53.76 | 744,796 | -0.26(-0.48%) |
Dec 04, 2019 | 53.92 | 54.88 | 53.50 | 54.02 | 622,176 | +0.26(+0.48%) |
Dec 03, 2019 | 54.52 | 55.25 | 53.38 | 53.76 | 663,885 | -1.48(-2.68%) |