Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.60 | 60.02 | 55.50 | 59.64 | 4,450,400 | +2.14(+3.72%) |
Feb 27, 2020 | 56.15 | 59.45 | 54.35 | 57.50 | 4,868,321 | -0.96(-1.64%) |
Feb 26, 2020 | 58.39 | 60.26 | 57.51 | 58.46 | 4,425,773 | +0.72(+1.25%) |
Feb 25, 2020 | 59.50 | 59.79 | 56.06 | 57.74 | 5,334,378 | -0.34(-0.59%) |
Feb 24, 2020 | 56.40 | 59.25 | 56.02 | 58.08 | 4,615,723 | -2.85(-4.68%) |
Feb 21, 2020 | 62.58 | 62.64 | 59.26 | 60.93 | 4,629,100 | -2.45(-3.87%) |
Feb 20, 2020 | 65.70 | 65.98 | 60.03 | 63.38 | 6,174,759 | -2.65(-4.01%) |
Feb 19, 2020 | 66.63 | 67.56 | 65.61 | 66.03 | 5,302,881 | -0.01(-0.02%) |
Feb 18, 2020 | 65.00 | 66.28 | 64.55 | 66.04 | 4,324,338 | +1.19(+1.84%) |
Feb 14, 2020 | 65.81 | 65.83 | 63.87 | 64.85 | 4,202,400 | -0.46(-0.70%) |
Feb 13, 2020 | 64.25 | 66.20 | 64.13 | 65.31 | 4,124,047 | +0.23(+0.35%) |
Feb 12, 2020 | 65.19 | 65.50 | 62.72 | 65.08 | 5,439,594 | -0.11(-0.17%) |
Feb 11, 2020 | 66.00 | 66.84 | 63.66 | 65.19 | 7,974,634 | +1.89(+2.99%) |
Feb 10, 2020 | 62.33 | 63.86 | 61.45 | 63.30 | 3,865,392 | +1.21(+1.95%) |
Feb 07, 2020 | 62.00 | 63.72 | 61.82 | 62.09 | 3,055,600 | -0.10(-0.16%) |
Feb 06, 2020 | 61.60 | 62.98 | 60.18 | 62.19 | 2,259,415 | +0.38(+0.61%) |
Feb 05, 2020 | 64.21 | 64.80 | 60.06 | 61.81 | 3,995,971 | -1.86(-2.92%) |
Feb 04, 2020 | 61.92 | 64.33 | 61.15 | 63.67 | 4,617,601 | +2.59(+4.24%) |
Feb 03, 2020 | 61.13 | 61.46 | 59.65 | 61.08 | 3,705,803 | -0.01(-0.02%) |
Jan 31, 2020 | 62.50 | 63.00 | 60.25 | 61.09 | 4,062,100 | -1.36(-2.18%) |
Jan 30, 2020 | 60.00 | 62.56 | 58.94 | 62.45 | 4,156,555 | +2.19(+3.63%) |
Jan 29, 2020 | 60.00 | 61.78 | 59.74 | 60.26 | 3,480,680 | +1.19(+2.01%) |
Jan 28, 2020 | 58.66 | 59.64 | 58.13 | 59.07 | 3,071,251 | +1.01(+1.74%) |
Jan 27, 2020 | 56.58 | 58.16 | 55.31 | 58.06 | 4,421,325 | -1.19(-2.01%) |
Jan 24, 2020 | 62.00 | 63.05 | 57.84 | 59.25 | 6,580,200 | -2.30(-3.74%) |
Jan 23, 2020 | 62.57 | 62.66 | 60.71 | 61.55 | 4,064,026 | -1.02(-1.63%) |
Jan 22, 2020 | 63.00 | 64.04 | 62.30 | 62.57 | 4,252,981 | +0.33(+0.53%) |
Jan 21, 2020 | 63.02 | 63.39 | 61.26 | 62.24 | 6,081,021 | -1.21(-1.91%) |
Jan 17, 2020 | 63.05 | 63.70 | 62.06 | 63.45 | 6,255,800 | +1.21(+1.94%) |
Jan 16, 2020 | 61.50 | 62.75 | 61.00 | 62.24 | 6,159,526 | +1.99(+3.30%) |
Jan 15, 2020 | 59.23 | 61.97 | 59.23 | 60.25 | 7,968,448 | +1.01(+1.70%) |
Jan 14, 2020 | 59.23 | 60.66 | 57.50 | 59.24 | 7,786,537 | +0.28(+0.47%) |
Jan 13, 2020 | 57.36 | 59.74 | 57.00 | 58.96 | 7,039,981 | +1.76(+3.08%) |
Jan 10, 2020 | 56.49 | 58.30 | 56.00 | 57.20 | 8,155,200 | +1.26(+2.25%) |
Jan 09, 2020 | 56.95 | 57.25 | 55.10 | 55.94 | 6,517,724 | +0.28(+0.50%) |
Jan 08, 2020 | 54.20 | 55.86 | 53.30 | 55.66 | 7,516,130 | +0.91(+1.66%) |
Jan 07, 2020 | 54.55 | 56.50 | 54.50 | 54.75 | 12,503,608 | -0.36(-0.65%) |
Jan 06, 2020 | 51.85 | 56.17 | 51.03 | 55.11 | 21,735,308 | +4.36(+8.59%) |
Jan 03, 2020 | 48.92 | 51.99 | 48.79 | 50.75 | 11,256,500 | +1.31(+2.65%) |
Jan 02, 2020 | 50.03 | 50.75 | 49.25 | 49.44 | 4,428,400 | -0.43(-0.86%) |
Dec 31, 2019 | 49.34 | 50.34 | 48.90 | 49.87 | 3,290,600 | -0.16(-0.32%) |
Dec 30, 2019 | 50.00 | 50.56 | 48.39 | 50.03 | 5,706,322 | +1.11(+2.27%) |
Dec 27, 2019 | 50.30 | 50.38 | 48.20 | 48.92 | 3,510,600 | -1.13(-2.26%) |
Dec 26, 2019 | 48.41 | 50.06 | 48.09 | 50.05 | 4,779,311 | +2.30(+4.82%) |
Dec 24, 2019 | 48.00 | 48.72 | 47.15 | 47.75 | 1,508,300 | -0.10(-0.21%) |
Dec 23, 2019 | 49.25 | 49.30 | 47.61 | 47.85 | 4,587,964 | -1.64(-3.31%) |
Dec 20, 2019 | 49.91 | 50.00 | 48.58 | 49.49 | 3,120,500 | +0.02(+0.04%) |
Dec 19, 2019 | 50.45 | 50.45 | 49.20 | 49.47 | 3,045,161 | -0.67(-1.34%) |
Dec 18, 2019 | 48.96 | 50.30 | 48.60 | 50.14 | 5,653,342 | +1.75(+3.62%) |
Dec 17, 2019 | 49.34 | 49.44 | 47.52 | 48.39 | 4,743,472 | -1.06(-2.14%) |
Dec 16, 2019 | 50.00 | 50.11 | 48.15 | 49.45 | 5,034,954 | +0.04(+0.08%) |
Dec 13, 2019 | 47.50 | 49.86 | 46.70 | 49.41 | 6,366,500 | +2.11(+4.46%) |
Dec 12, 2019 | 47.95 | 48.50 | 46.32 | 47.30 | 5,709,766 | -0.43(-0.90%) |
Dec 11, 2019 | 47.01 | 48.80 | 46.33 | 47.73 | 9,363,509 | +0.18(+0.38%) |
Dec 10, 2019 | 49.92 | 50.02 | 47.22 | 47.55 | 5,753,588 | -1.45(-2.96%) |
Dec 09, 2019 | 49.14 | 50.96 | 48.41 | 49.00 | 13,793,638 | -1.89(-3.71%) |
Dec 06, 2019 | 54.00 | 55.10 | 50.50 | 50.89 | 8,033,700 | -2.06(-3.89%) |
Dec 05, 2019 | 55.00 | 55.21 | 51.61 | 52.95 | 3,529,960 | -2.03(-3.69%) |
Dec 04, 2019 | 56.61 | 57.00 | 54.30 | 54.98 | 1,607,081 | -2.39(-4.17%) |
Dec 03, 2019 | 53.29 | 57.59 | 53.01 | 57.37 | 1,402,186 | +2.36(+4.29%) |