Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.88 | 37.80 | 35.40 | 36.49 | 4,875,464 | -1.88(-4.90%) |
Feb 27, 2020 | 39.81 | 40.50 | 38.36 | 38.37 | 3,513,904 | -2.77(-6.74%) |
Feb 26, 2020 | 42.41 | 42.51 | 41.13 | 41.14 | 2,961,356 | -0.74(-1.77%) |
Feb 25, 2020 | 44.42 | 44.44 | 41.54 | 41.88 | 3,177,110 | -2.41(-5.44%) |
Feb 24, 2020 | 45.89 | 46.04 | 43.61 | 44.30 | 3,426,028 | -3.75(-7.81%) |
Feb 21, 2020 | 48.41 | 48.70 | 47.70 | 48.05 | 2,206,858 | -1.01(-2.06%) |
Feb 20, 2020 | 48.68 | 49.81 | 48.65 | 49.06 | 1,774,469 | +0.14(+0.28%) |
Feb 19, 2020 | 48.51 | 49.13 | 48.47 | 48.93 | 2,048,737 | +0.55(+1.15%) |
Feb 18, 2020 | 48.68 | 49.17 | 47.96 | 48.37 | 1,962,110 | -0.76(-1.54%) |
Feb 14, 2020 | 49.20 | 49.58 | 48.75 | 49.13 | 1,891,273 | -0.05(-0.10%) |
Feb 13, 2020 | 48.64 | 49.29 | 48.62 | 49.17 | 1,733,800 | +0.15(+0.31%) |
Feb 12, 2020 | 49.10 | 49.67 | 48.93 | 49.02 | 2,103,166 | +0.35(+0.71%) |
Feb 11, 2020 | 48.29 | 49.45 | 48.25 | 48.68 | 1,966,756 | +0.68(+1.41%) |
Feb 10, 2020 | 47.56 | 48.09 | 47.25 | 48.00 | 1,864,733 | +0.20(+0.42%) |
Feb 07, 2020 | 47.07 | 48.05 | 47.07 | 47.80 | 2,310,353 | +0.07(+0.15%) |
Feb 06, 2020 | 48.23 | 48.72 | 47.50 | 47.73 | 3,251,611 | +1.11(+2.38%) |
Feb 05, 2020 | 45.80 | 46.75 | 45.75 | 46.62 | 1,807,112 | +1.86(+4.15%) |
Feb 04, 2020 | 44.79 | 45.24 | 44.62 | 44.76 | 1,427,001 | +1.01(+2.32%) |
Feb 03, 2020 | 44.15 | 44.88 | 43.73 | 43.75 | 2,032,643 | -0.05(-0.11%) |
Jan 31, 2020 | 44.34 | 44.65 | 43.50 | 43.80 | 1,638,506 | -1.29(-2.85%) |
Jan 30, 2020 | 43.54 | 45.11 | 43.42 | 45.08 | 1,776,032 | +0.81(+1.83%) |
Jan 29, 2020 | 44.95 | 45.06 | 44.26 | 44.27 | 1,337,873 | -0.43(-0.97%) |
Jan 28, 2020 | 44.38 | 45.09 | 44.09 | 44.70 | 1,377,070 | +0.77(+1.76%) |
Jan 27, 2020 | 44.11 | 44.46 | 43.84 | 43.93 | 1,804,821 | -1.53(-3.36%) |
Jan 24, 2020 | 46.90 | 46.90 | 44.97 | 45.46 | 2,076,121 | -1.43(-3.05%) |
Jan 23, 2020 | 46.69 | 47.07 | 45.99 | 46.89 | 1,626,641 | -0.31(-0.66%) |
Jan 22, 2020 | 47.23 | 47.44 | 47.00 | 47.21 | 955,607 | +0.15(+0.32%) |
Jan 21, 2020 | 47.76 | 47.81 | 46.96 | 47.05 | 1,619,668 | -1.21(-2.52%) |
Jan 17, 2020 | 47.70 | 48.35 | 47.55 | 48.27 | 1,733,542 | +0.68(+1.42%) |
Jan 16, 2020 | 47.23 | 47.77 | 46.99 | 47.59 | 1,908,608 | +0.77(+1.65%) |
Jan 15, 2020 | 47.07 | 47.58 | 46.60 | 46.82 | 1,547,327 | -0.79(-1.65%) |
Jan 14, 2020 | 47.45 | 48.32 | 47.37 | 47.61 | 2,500,218 | +0.04(+0.08%) |
Jan 13, 2020 | 47.63 | 47.74 | 47.30 | 47.57 | 1,276,341 | +0.15(+0.32%) |
Jan 10, 2020 | 47.86 | 47.94 | 47.29 | 47.41 | 1,705,554 | -0.47(-0.97%) |
Jan 09, 2020 | 47.69 | 48.00 | 47.25 | 47.88 | 1,922,556 | +0.76(+1.60%) |
Jan 08, 2020 | 46.60 | 47.80 | 46.42 | 47.12 | 2,975,522 | +0.72(+1.55%) |
Jan 07, 2020 | 46.31 | 46.51 | 45.99 | 46.41 | 2,266,789 | +0.51(+1.11%) |
Jan 06, 2020 | 45.71 | 46.14 | 45.38 | 45.90 | 2,273,687 | -0.39(-0.85%) |
Jan 03, 2020 | 46.90 | 47.01 | 46.01 | 46.29 | 2,000,990 | -1.42(-2.98%) |
Jan 02, 2020 | 47.43 | 47.79 | 47.03 | 47.71 | 2,940,216 | +0.59(+1.25%) |
Dec 31, 2019 | 46.81 | 47.30 | 46.61 | 47.12 | 1,209,586 | +0.27(+0.58%) |
Dec 30, 2019 | 47.16 | 47.24 | 46.67 | 46.85 | 1,055,406 | -0.06(-0.12%) |
Dec 27, 2019 | 47.52 | 47.61 | 46.83 | 46.90 | 1,368,518 | -0.69(-1.44%) |
Dec 26, 2019 | 47.31 | 47.73 | 47.28 | 47.59 | 1,555,006 | +0.44(+0.93%) |
Dec 24, 2019 | 47.60 | 47.61 | 47.10 | 47.15 | 399,020 | -0.32(-0.67%) |
Dec 23, 2019 | 47.91 | 48.03 | 47.25 | 47.47 | 1,087,708 | -0.45(-0.93%) |
Dec 20, 2019 | 48.43 | 48.55 | 47.91 | 47.92 | 2,929,158 | -0.10(-0.20%) |
Dec 19, 2019 | 48.52 | 48.52 | 47.89 | 48.01 | 4,392,254 | -0.45(-0.92%) |
Dec 18, 2019 | 48.87 | 49.11 | 48.45 | 48.46 | 1,329,048 | -0.26(-0.52%) |
Dec 17, 2019 | 48.11 | 48.87 | 48.09 | 48.71 | 1,641,651 | +0.47(+0.98%) |
Dec 16, 2019 | 48.28 | 48.58 | 47.98 | 48.24 | 1,773,309 | +0.55(+1.16%) |
Dec 13, 2019 | 48.31 | 48.73 | 47.49 | 47.69 | 1,529,204 | -0.34(-0.70%) |
Dec 12, 2019 | 46.31 | 48.16 | 46.10 | 48.03 | 1,758,125 | +1.95(+4.23%) |
Dec 11, 2019 | 46.16 | 46.39 | 45.90 | 46.08 | 1,400,744 | -0.14(-0.29%) |
Dec 10, 2019 | 46.03 | 46.49 | 45.95 | 46.21 | 1,281,717 | -0.03(-0.07%) |
Dec 09, 2019 | 45.93 | 46.37 | 45.73 | 46.25 | 1,004,669 | +0.12(+0.26%) |
Dec 06, 2019 | 46.17 | 46.61 | 45.96 | 46.13 | 1,270,454 | +0.81(+1.78%) |
Dec 05, 2019 | 45.61 | 45.73 | 45.15 | 45.32 | 1,130,938 | +0.10(+0.21%) |
Dec 04, 2019 | 45.14 | 45.75 | 44.92 | 45.22 | 1,976,760 | +0.39(+0.87%) |
Dec 03, 2019 | 45.73 | 45.95 | 44.48 | 44.83 | 2,457,909 | -1.94(-4.15%) |