Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.77 | 35.60 | 33.64 | 35.36 | 2,037,000 | -0.64(-1.78%) |
Feb 27, 2020 | 35.07 | 37.80 | 34.40 | 36.00 | 2,249,686 | -0.06(-0.17%) |
Feb 26, 2020 | 34.24 | 37.00 | 34.01 | 36.06 | 2,327,705 | +1.94(+5.69%) |
Feb 25, 2020 | 37.00 | 37.57 | 33.99 | 34.12 | 1,771,726 | -2.27(-6.24%) |
Feb 24, 2020 | 37.00 | 38.10 | 35.73 | 36.39 | 1,667,743 | -2.10(-5.46%) |
Feb 21, 2020 | 39.68 | 39.76 | 37.80 | 38.49 | 1,062,200 | -1.25(-3.15%) |
Feb 20, 2020 | 39.90 | 40.25 | 38.11 | 39.74 | 1,815,636 | -0.19(-0.48%) |
Feb 19, 2020 | 40.99 | 41.88 | 39.89 | 39.93 | 842,877 | -0.62(-1.53%) |
Feb 18, 2020 | 40.50 | 41.24 | 39.93 | 40.55 | 990,017 | -0.72(-1.74%) |
Feb 14, 2020 | 40.59 | 41.57 | 40.49 | 41.27 | 1,032,300 | +0.22(+0.54%) |
Feb 13, 2020 | 42.17 | 42.41 | 40.98 | 41.05 | 946,004 | -1.36(-3.21%) |
Feb 12, 2020 | 41.80 | 42.81 | 41.34 | 42.41 | 1,020,630 | +0.83(+2.00%) |
Feb 11, 2020 | 43.25 | 43.69 | 41.05 | 41.58 | 1,254,500 | -1.27(-2.96%) |
Feb 10, 2020 | 40.35 | 43.30 | 39.61 | 42.85 | 1,576,647 | +2.42(+5.99%) |
Feb 07, 2020 | 40.86 | 41.14 | 40.05 | 40.43 | 1,365,000 | -0.67(-1.63%) |
Feb 06, 2020 | 46.01 | 46.42 | 40.15 | 41.10 | 4,085,034 | -2.62(-5.99%) |
Feb 05, 2020 | 44.80 | 45.25 | 42.95 | 43.72 | 1,337,976 | -0.18(-0.41%) |
Feb 04, 2020 | 44.20 | 45.09 | 43.72 | 43.90 | 1,311,506 | +0.64(+1.48%) |
Feb 03, 2020 | 42.36 | 44.69 | 42.25 | 43.26 | 1,686,567 | +1.35(+3.22%) |
Jan 31, 2020 | 41.27 | 42.50 | 40.90 | 41.91 | 1,521,900 | +0.39(+0.94%) |
Jan 30, 2020 | 43.74 | 44.33 | 41.06 | 41.52 | 2,136,355 | -2.52(-5.72%) |
Jan 29, 2020 | 45.20 | 45.95 | 43.85 | 44.04 | 1,210,974 | -1.36(-3.00%) |
Jan 28, 2020 | 44.41 | 45.66 | 44.23 | 45.40 | 1,150,966 | +1.39(+3.16%) |
Jan 27, 2020 | 43.05 | 44.80 | 42.39 | 44.01 | 1,614,422 | -0.60(-1.34%) |
Jan 24, 2020 | 46.34 | 47.31 | 43.64 | 44.61 | 2,250,000 | -1.60(-3.46%) |
Jan 23, 2020 | 47.22 | 47.71 | 46.19 | 46.21 | 1,535,698 | -1.37(-2.88%) |
Jan 22, 2020 | 47.59 | 49.34 | 47.41 | 47.58 | 1,834,810 | -0.01(-0.02%) |
Jan 21, 2020 | 52.35 | 52.75 | 46.48 | 47.59 | 6,879,566 | -8.83(-15.65%) |
Jan 17, 2020 | 57.69 | 57.69 | 56.11 | 56.42 | 1,541,500 | -0.69(-1.21%) |
Jan 16, 2020 | 57.12 | 57.98 | 56.75 | 57.11 | 1,169,521 | +0.18(+0.32%) |
Jan 15, 2020 | 58.00 | 58.00 | 56.60 | 56.93 | 1,203,879 | -0.57(-0.99%) |
Jan 14, 2020 | 55.87 | 58.21 | 54.67 | 57.50 | 1,457,582 | +0.84(+1.48%) |
Jan 13, 2020 | 58.00 | 58.00 | 54.19 | 56.66 | 2,093,274 | -1.35(-2.33%) |
Jan 10, 2020 | 59.04 | 59.80 | 57.65 | 58.01 | 1,396,400 | -0.93(-1.58%) |
Jan 09, 2020 | 60.46 | 60.65 | 58.58 | 58.94 | 1,423,381 | -0.86(-1.44%) |
Jan 08, 2020 | 59.72 | 61.29 | 58.75 | 59.80 | 1,422,754 | +0.22(+0.37%) |
Jan 07, 2020 | 59.13 | 60.40 | 58.22 | 59.58 | 1,491,795 | +0.14(+0.24%) |
Jan 06, 2020 | 60.91 | 61.13 | 58.73 | 59.44 | 1,824,271 | -2.12(-3.45%) |
Jan 03, 2020 | 61.94 | 63.21 | 60.77 | 61.56 | 1,467,000 | -1.56(-2.47%) |
Jan 02, 2020 | 63.62 | 64.00 | 60.75 | 63.12 | 1,591,987 | -0.31(-0.49%) |
Dec 31, 2019 | 63.94 | 64.98 | 63.21 | 63.43 | 1,205,300 | -0.77(-1.20%) |
Dec 30, 2019 | 64.50 | 65.20 | 63.20 | 64.20 | 1,202,820 | -0.73(-1.12%) |
Dec 27, 2019 | 67.15 | 67.24 | 63.71 | 64.93 | 1,399,900 | -2.06(-3.08%) |
Dec 26, 2019 | 64.55 | 67.98 | 64.34 | 66.99 | 1,457,955 | +2.43(+3.76%) |
Dec 24, 2019 | 63.61 | 64.70 | 63.02 | 64.56 | 786,800 | +0.80(+1.25%) |
Dec 23, 2019 | 64.65 | 65.11 | 63.43 | 63.76 | 2,208,356 | +0.27(+0.43%) |
Dec 20, 2019 | 67.84 | 68.09 | 63.09 | 63.49 | 19,626,300 | -4.19(-6.19%) |
Dec 19, 2019 | 66.90 | 68.35 | 65.21 | 67.68 | 1,160,991 | +1.17(+1.76%) |
Dec 18, 2019 | 65.30 | 67.50 | 64.51 | 66.51 | 1,325,690 | +0.66(+1.00%) |
Dec 17, 2019 | 65.44 | 67.00 | 63.60 | 65.85 | 1,470,194 | +0.47(+0.72%) |
Dec 16, 2019 | 64.55 | 65.45 | 61.19 | 65.38 | 3,022,615 | -1.08(-1.63%) |
Dec 13, 2019 | 66.70 | 68.50 | 65.56 | 66.46 | 1,577,000 | -0.86(-1.28%) |
Dec 12, 2019 | 68.28 | 69.95 | 65.89 | 67.32 | 2,050,542 | -0.90(-1.32%) |
Dec 11, 2019 | 70.62 | 71.80 | 67.28 | 68.22 | 1,718,390 | -2.64(-3.73%) |
Dec 10, 2019 | 68.02 | 72.17 | 68.00 | 70.86 | 2,281,035 | +3.09(+4.56%) |
Dec 09, 2019 | 67.27 | 69.50 | 66.59 | 67.77 | 2,063,262 | +0.50(+0.74%) |
Dec 06, 2019 | 66.43 | 69.00 | 65.70 | 67.27 | 1,985,800 | +1.74(+2.66%) |
Dec 05, 2019 | 66.00 | 66.77 | 62.50 | 65.53 | 2,445,321 | -0.93(-1.40%) |
Dec 04, 2019 | 62.22 | 66.89 | 61.00 | 66.46 | 6,595,787 | -2.20(-3.20%) |
Dec 03, 2019 | 62.00 | 72.47 | 60.38 | 68.66 | 5,933,252 | +5.33(+8.42%) |