Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.26 | 46.33 | 42.05 | 46.33 | 34,746,000 | +2.49(+5.69%) |
Feb 27, 2020 | 45.23 | 46.79 | 42.79 | 43.84 | 37,016,068 | -3.28(-6.96%) |
Feb 26, 2020 | 45.92 | 48.40 | 45.90 | 47.12 | 25,326,100 | +0.47(+1.01%) |
Feb 25, 2020 | 50.00 | 50.24 | 45.65 | 46.65 | 34,033,308 | -2.45(-4.99%) |
Feb 24, 2020 | 48.20 | 50.41 | 47.60 | 49.10 | 32,746,610 | -2.97(-5.70%) |
Feb 21, 2020 | 53.12 | 53.46 | 51.16 | 52.07 | 19,292,000 | -1.49(-2.79%) |
Feb 20, 2020 | 54.27 | 54.72 | 50.74 | 53.56 | 24,633,950 | -0.76(-1.40%) |
Feb 19, 2020 | 54.41 | 54.97 | 53.86 | 54.32 | 17,798,920 | +0.68(+1.27%) |
Feb 18, 2020 | 53.40 | 54.89 | 53.20 | 53.64 | 24,464,700 | +0.52(+0.98%) |
Feb 14, 2020 | 54.10 | 54.22 | 52.33 | 53.12 | 22,082,000 | -0.17(-0.33%) |
Feb 13, 2020 | 53.30 | 55.48 | 53.07 | 53.30 | 45,165,700 | +0.17(+0.32%) |
Feb 12, 2020 | 56.89 | 59.39 | 52.90 | 53.12 | 97,359,176 | +3.85(+7.81%) |
Feb 11, 2020 | 49.41 | 49.99 | 48.91 | 49.27 | 26,865,070 | +0.11(+0.22%) |
Feb 10, 2020 | 47.91 | 49.17 | 47.65 | 49.17 | 18,625,940 | +1.30(+2.72%) |
Feb 07, 2020 | 47.20 | 48.17 | 46.68 | 47.87 | 11,943,000 | +0.57(+1.21%) |
Feb 06, 2020 | 47.32 | 47.57 | 46.25 | 47.30 | 16,716,800 | -0.26(-0.54%) |
Feb 05, 2020 | 49.35 | 49.50 | 46.80 | 47.56 | 21,304,840 | -0.99(-2.04%) |
Feb 04, 2020 | 47.64 | 48.77 | 47.18 | 48.55 | 17,771,090 | +1.61(+3.42%) |
Feb 03, 2020 | 46.83 | 47.49 | 45.73 | 46.94 | 18,515,760 | +0.37(+0.80%) |
Jan 31, 2020 | 48.06 | 48.29 | 46.30 | 46.57 | 21,802,000 | -1.12(-2.35%) |
Jan 30, 2020 | 47.05 | 47.81 | 46.47 | 47.69 | 15,047,670 | +0.52(+1.10%) |
Jan 29, 2020 | 47.34 | 48.01 | 47.05 | 47.17 | 18,085,030 | +0.40(+0.86%) |
Jan 28, 2020 | 45.35 | 46.87 | 45.11 | 46.77 | 15,352,460 | +1.66(+3.67%) |
Jan 27, 2020 | 44.76 | 45.99 | 43.67 | 45.11 | 22,464,680 | -1.44(-3.09%) |
Jan 24, 2020 | 47.40 | 47.65 | 45.78 | 46.55 | 21,411,000 | -0.38(-0.80%) |
Jan 23, 2020 | 46.48 | 47.30 | 46.00 | 46.92 | 24,441,460 | +0.45(+0.97%) |
Jan 22, 2020 | 47.00 | 47.68 | 46.32 | 46.48 | 23,570,410 | -0.07(-0.15%) |
Jan 21, 2020 | 45.50 | 47.29 | 45.41 | 46.54 | 21,388,490 | +1.06(+2.32%) |
Jan 17, 2020 | 45.27 | 45.89 | 45.20 | 45.49 | 18,694,000 | +0.36(+0.79%) |
Jan 16, 2020 | 45.27 | 45.38 | 44.66 | 45.13 | 14,674,850 | +0.28(+0.62%) |
Jan 15, 2020 | 44.19 | 45.30 | 44.12 | 44.85 | 16,312,190 | +0.73(+1.65%) |
Jan 14, 2020 | 44.28 | 44.59 | 43.05 | 44.12 | 15,054,920 | +0.10(+0.22%) |
Jan 13, 2020 | 43.50 | 44.67 | 43.38 | 44.02 | 19,999,520 | +1.11(+2.58%) |
Jan 10, 2020 | 43.25 | 43.86 | 42.77 | 42.92 | 18,049,000 | -0.10(-0.24%) |
Jan 09, 2020 | 42.31 | 43.17 | 42.18 | 43.02 | 17,845,700 | +1.21(+2.89%) |
Jan 08, 2020 | 41.39 | 42.25 | 41.19 | 41.81 | 15,510,460 | +0.36(+0.87%) |
Jan 07, 2020 | 41.58 | 42.25 | 41.01 | 41.45 | 15,532,820 | +0.12(+0.28%) |
Jan 06, 2020 | 39.86 | 41.35 | 39.54 | 41.33 | 16,860,120 | +0.90(+2.24%) |
Jan 03, 2020 | 40.16 | 40.84 | 39.70 | 40.43 | 10,322,000 | -0.35(-0.86%) |
Jan 02, 2020 | 40.40 | 40.82 | 39.84 | 40.78 | 13,973,400 | +1.02(+2.57%) |
Dec 31, 2019 | 39.50 | 40.39 | 39.10 | 39.76 | 11,229,000 | +0.12(+0.31%) |
Dec 30, 2019 | 40.84 | 40.93 | 39.21 | 39.64 | 18,271,000 | -1.16(-2.85%) |
Dec 27, 2019 | 41.15 | 41.58 | 40.31 | 40.80 | 19,151,000 | -0.08(-0.18%) |
Dec 26, 2019 | 40.28 | 41.66 | 40.24 | 40.88 | 23,498,430 | +0.94(+2.34%) |
Dec 24, 2019 | 38.98 | 40.06 | 38.61 | 39.94 | 15,272,000 | +1.03(+2.64%) |
Dec 23, 2019 | 39.29 | 39.87 | 38.80 | 38.91 | 14,289,560 | -0.09(-0.24%) |
Dec 20, 2019 | 39.30 | 39.87 | 38.75 | 39.01 | 16,846,000 | -0.30(-0.76%) |
Dec 19, 2019 | 39.56 | 40.20 | 39.13 | 39.31 | 19,409,700 | -0.39(-0.98%) |
Dec 18, 2019 | 39.10 | 40.48 | 39.05 | 39.69 | 30,707,400 | +0.90(+2.32%) |
Dec 17, 2019 | 39.30 | 39.70 | 38.06 | 38.80 | 24,639,310 | -0.57(-1.44%) |
Dec 16, 2019 | 38.97 | 39.67 | 38.30 | 39.36 | 26,216,670 | +0.81(+2.09%) |
Dec 13, 2019 | 37.05 | 39.20 | 37.05 | 38.56 | 32,615,000 | +1.35(+3.63%) |
Dec 12, 2019 | 37.20 | 37.63 | 36.49 | 37.20 | 21,703,810 | -0.10(-0.28%) |
Dec 11, 2019 | 36.84 | 37.45 | 36.55 | 37.31 | 18,378,860 | +0.51(+1.38%) |
Dec 10, 2019 | 37.35 | 37.40 | 36.45 | 36.80 | 15,146,760 | -0.18(-0.48%) |
Dec 09, 2019 | 36.52 | 38.11 | 36.40 | 36.98 | 40,746,200 | +0.52(+1.42%) |
Dec 06, 2019 | 36.78 | 37.23 | 36.08 | 36.46 | 21,995,000 | +0.10(+0.28%) |
Dec 05, 2019 | 37.10 | 37.66 | 36.03 | 36.36 | 32,421,810 | -0.84(-2.26%) |
Dec 04, 2019 | 35.00 | 37.69 | 34.95 | 37.20 | 56,055,128 | +2.13(+6.09%) |
Dec 03, 2019 | 32.10 | 35.13 | 32.00 | 35.07 | 32,751,100 | +1.98(+5.99%) |