Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.22 | 38.45 | 36.35 | 37.45 | 4,473,385 | -1.47(-3.79%) |
Feb 27, 2020 | 40.56 | 40.71 | 38.79 | 38.93 | 3,623,506 | -1.02(-2.55%) |
Feb 26, 2020 | 40.51 | 40.65 | 39.85 | 39.94 | 2,481,497 | -0.61(-1.50%) |
Feb 25, 2020 | 40.44 | 41.77 | 40.30 | 40.55 | 3,900,240 | -0.62(-1.52%) |
Feb 24, 2020 | 42.07 | 42.32 | 40.64 | 41.18 | 4,607,491 | +0.62(+1.52%) |
Feb 21, 2020 | 41.26 | 41.64 | 40.29 | 40.56 | 4,758,595 | +0.44(+1.09%) |
Feb 20, 2020 | 38.83 | 40.37 | 38.82 | 40.12 | 3,698,579 | +1.37(+3.53%) |
Feb 19, 2020 | 38.96 | 39.08 | 37.82 | 38.76 | 4,910,367 | +0.05(+0.12%) |
Feb 18, 2020 | 39.48 | 39.62 | 38.09 | 38.71 | 7,259,590 | -0.23(-0.58%) |
Feb 14, 2020 | 40.76 | 41.39 | 38.90 | 38.94 | 11,003,916 | -7.21(-15.63%) |
Feb 13, 2020 | 46.61 | 46.85 | 46.00 | 46.15 | 1,703,053 | -0.14(-0.30%) |
Feb 12, 2020 | 46.32 | 46.78 | 45.68 | 46.29 | 1,249,395 | -0.24(-0.52%) |
Feb 11, 2020 | 46.14 | 46.74 | 45.96 | 46.53 | 1,010,511 | +0.30(+0.64%) |
Feb 10, 2020 | 45.66 | 46.71 | 45.16 | 46.24 | 1,275,838 | +0.84(+1.86%) |
Feb 07, 2020 | 46.57 | 46.79 | 45.37 | 45.39 | 1,448,173 | -1.14(-2.45%) |
Feb 06, 2020 | 46.65 | 47.19 | 46.51 | 46.53 | 1,027,076 | +0.01(+0.02%) |
Feb 05, 2020 | 46.08 | 47.20 | 46.00 | 46.53 | 962,134 | +0.12(+0.25%) |
Feb 04, 2020 | 46.85 | 46.94 | 45.83 | 46.41 | 1,432,489 | -1.16(-2.45%) |
Feb 03, 2020 | 48.00 | 48.00 | 47.20 | 47.57 | 1,134,434 | -0.69(-1.44%) |
Jan 31, 2020 | 47.74 | 48.53 | 47.74 | 48.27 | 1,260,668 | +0.51(+1.06%) |
Jan 30, 2020 | 47.56 | 48.74 | 47.19 | 47.76 | 1,488,533 | +0.39(+0.82%) |
Jan 29, 2020 | 46.30 | 47.44 | 46.08 | 47.37 | 1,134,152 | +0.94(+2.03%) |
Jan 28, 2020 | 47.62 | 47.87 | 46.32 | 46.42 | 1,435,102 | -1.75(-3.63%) |
Jan 27, 2020 | 49.06 | 49.67 | 47.81 | 48.17 | 1,988,288 | -0.23(-0.47%) |
Jan 24, 2020 | 47.73 | 48.55 | 47.54 | 48.40 | 1,460,981 | +0.80(+1.67%) |
Jan 23, 2020 | 47.07 | 48.28 | 47.04 | 47.60 | 1,280,627 | +0.23(+0.49%) |
Jan 22, 2020 | 48.80 | 48.81 | 47.35 | 47.37 | 1,894,602 | -1.39(-2.85%) |
Jan 21, 2020 | 47.39 | 48.93 | 47.25 | 48.76 | 2,602,962 | +1.64(+3.48%) |
Jan 17, 2020 | 47.47 | 47.64 | 46.91 | 47.12 | 1,444,075 | +0.00(+0.00%) |
Jan 16, 2020 | 46.92 | 47.21 | 46.45 | 47.12 | 1,216,748 | +0.11(+0.23%) |
Jan 15, 2020 | 45.89 | 47.12 | 45.78 | 47.01 | 2,830,158 | +1.57(+3.45%) |
Jan 14, 2020 | 45.28 | 45.62 | 44.87 | 45.44 | 8,251,626 | +0.05(+0.12%) |
Jan 13, 2020 | 46.02 | 46.33 | 45.36 | 45.39 | 1,920,781 | -0.91(-1.97%) |
Jan 10, 2020 | 46.05 | 46.69 | 46.05 | 46.30 | 2,156,955 | +0.26(+0.56%) |
Jan 09, 2020 | 45.75 | 46.64 | 45.72 | 46.04 | 1,131,679 | -0.19(-0.41%) |
Jan 08, 2020 | 47.96 | 48.10 | 46.04 | 46.23 | 1,837,165 | -1.77(-3.69%) |
Jan 07, 2020 | 47.76 | 48.37 | 47.37 | 48.00 | 1,402,894 | +0.38(+0.80%) |
Jan 06, 2020 | 48.55 | 48.59 | 47.31 | 47.62 | 1,599,318 | +0.05(+0.12%) |
Jan 03, 2020 | 48.47 | 48.52 | 47.43 | 47.56 | 1,239,022 | +0.09(+0.18%) |
Jan 02, 2020 | 48.47 | 48.56 | 47.23 | 47.48 | 1,185,496 | -0.62(-1.30%) |
Dec 31, 2019 | 49.08 | 49.29 | 47.98 | 48.10 | 939,705 | -0.67(-1.38%) |
Dec 30, 2019 | 47.89 | 48.79 | 47.78 | 48.78 | 1,135,236 | +0.91(+1.91%) |
Dec 27, 2019 | 47.89 | 48.18 | 47.39 | 47.86 | 934,838 | -0.01(-0.02%) |
Dec 26, 2019 | 48.38 | 48.73 | 47.10 | 47.87 | 1,121,844 | -0.02(-0.05%) |
Dec 24, 2019 | 46.98 | 47.91 | 46.82 | 47.89 | 611,314 | +1.26(+2.70%) |
Dec 23, 2019 | 45.57 | 46.89 | 45.41 | 46.64 | 1,117,118 | +1.37(+3.02%) |
Dec 20, 2019 | 46.02 | 46.20 | 45.11 | 45.27 | 1,598,536 | -0.62(-1.36%) |
Dec 19, 2019 | 46.07 | 46.43 | 45.54 | 45.89 | 1,107,274 | -0.26(-0.56%) |
Dec 18, 2019 | 45.97 | 46.22 | 45.62 | 46.15 | 1,090,515 | +0.02(+0.03%) |
Dec 17, 2019 | 46.75 | 46.75 | 45.98 | 46.14 | 1,312,095 | -0.70(-1.50%) |
Dec 16, 2019 | 47.78 | 47.92 | 46.80 | 46.84 | 836,071 | -0.90(-1.88%) |
Dec 13, 2019 | 47.08 | 48.07 | 47.07 | 47.74 | 1,920,395 | +0.34(+0.71%) |
Dec 12, 2019 | 48.40 | 48.43 | 46.96 | 47.40 | 1,413,711 | -0.22(-0.46%) |
Dec 11, 2019 | 46.78 | 47.71 | 46.58 | 47.62 | 1,339,431 | +1.39(+3.01%) |
Dec 10, 2019 | 46.65 | 46.76 | 45.68 | 46.23 | 1,148,728 | -0.07(-0.15%) |
Dec 09, 2019 | 47.50 | 47.50 | 46.23 | 46.30 | 948,591 | -0.80(-1.69%) |
Dec 06, 2019 | 47.00 | 47.64 | 46.61 | 47.10 | 1,282,953 | -0.86(-1.79%) |
Dec 05, 2019 | 47.65 | 48.31 | 47.53 | 47.96 | 1,075,319 | +0.04(+0.08%) |
Dec 04, 2019 | 48.28 | 48.63 | 47.78 | 47.92 | 1,668,460 | -0.25(-0.52%) |
Dec 03, 2019 | 47.63 | 49.41 | 47.60 | 48.17 | 2,715,510 | +1.27(+2.71%) |