Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.96 | 46.73 | 43.48 | 46.30 | 1,362,000 | +0.75(+1.65%) |
Feb 27, 2020 | 46.99 | 47.37 | 44.23 | 45.55 | 1,810,034 | -3.14(-6.45%) |
Feb 26, 2020 | 46.21 | 48.75 | 46.11 | 48.69 | 1,735,226 | +2.71(+5.89%) |
Feb 25, 2020 | 47.31 | 47.43 | 44.50 | 45.98 | 1,659,041 | -0.71(-1.52%) |
Feb 24, 2020 | 45.72 | 47.40 | 45.30 | 46.69 | 2,953,340 | -2.06(-4.23%) |
Feb 21, 2020 | 49.15 | 49.18 | 46.69 | 48.75 | 1,340,900 | -0.85(-1.71%) |
Feb 20, 2020 | 50.20 | 50.67 | 47.72 | 49.60 | 1,025,710 | -0.69(-1.37%) |
Feb 19, 2020 | 51.00 | 51.55 | 50.18 | 50.29 | 1,009,513 | -0.55(-1.08%) |
Feb 18, 2020 | 49.96 | 51.28 | 49.62 | 50.84 | 1,214,297 | +0.80(+1.60%) |
Feb 14, 2020 | 49.96 | 50.34 | 49.47 | 50.04 | 1,159,000 | +0.40(+0.81%) |
Feb 13, 2020 | 48.67 | 50.15 | 48.60 | 49.64 | 1,108,688 | +0.50(+1.02%) |
Feb 12, 2020 | 49.68 | 49.83 | 48.39 | 49.14 | 1,197,043 | -0.16(-0.32%) |
Feb 11, 2020 | 49.91 | 50.09 | 48.86 | 49.30 | 446,945 | -0.34(-0.68%) |
Feb 10, 2020 | 48.04 | 49.93 | 47.10 | 49.64 | 1,466,196 | +1.40(+2.90%) |
Feb 07, 2020 | 48.43 | 49.23 | 47.80 | 48.24 | 975,000 | -0.31(-0.64%) |
Feb 06, 2020 | 48.84 | 49.28 | 47.50 | 48.55 | 797,107 | -0.29(-0.59%) |
Feb 05, 2020 | 52.20 | 52.28 | 48.01 | 48.84 | 1,658,963 | -2.93(-5.66%) |
Feb 04, 2020 | 50.90 | 52.29 | 50.80 | 51.77 | 1,763,607 | +1.26(+2.49%) |
Feb 03, 2020 | 48.39 | 50.76 | 48.30 | 50.51 | 1,232,504 | +2.03(+4.19%) |
Jan 31, 2020 | 49.48 | 49.88 | 47.34 | 48.48 | 1,189,300 | -0.60(-1.22%) |
Jan 30, 2020 | 47.04 | 49.37 | 46.98 | 49.08 | 1,564,695 | +1.63(+3.44%) |
Jan 29, 2020 | 47.00 | 47.92 | 46.23 | 47.45 | 580,097 | +0.83(+1.78%) |
Jan 28, 2020 | 45.29 | 46.92 | 45.04 | 46.62 | 554,616 | +1.37(+3.03%) |
Jan 27, 2020 | 45.05 | 45.84 | 44.71 | 45.25 | 684,125 | -1.30(-2.79%) |
Jan 24, 2020 | 47.20 | 48.57 | 46.02 | 46.55 | 1,756,800 | -0.23(-0.49%) |
Jan 23, 2020 | 47.33 | 47.40 | 46.15 | 46.78 | 1,028,322 | -0.52(-1.10%) |
Jan 22, 2020 | 46.98 | 48.39 | 46.89 | 47.30 | 2,703,493 | +0.97(+2.09%) |
Jan 21, 2020 | 45.12 | 46.75 | 45.11 | 46.33 | 1,579,734 | +1.07(+2.36%) |
Jan 17, 2020 | 46.57 | 46.74 | 45.16 | 45.26 | 716,000 | -0.83(-1.80%) |
Jan 16, 2020 | 44.54 | 46.34 | 44.54 | 46.09 | 1,866,612 | +2.12(+4.82%) |
Jan 15, 2020 | 44.31 | 45.14 | 43.82 | 43.97 | 873,160 | -0.47(-1.06%) |
Jan 14, 2020 | 45.18 | 45.83 | 44.37 | 44.44 | 1,052,050 | -0.80(-1.77%) |
Jan 13, 2020 | 45.39 | 45.88 | 44.26 | 45.24 | 2,090,751 | +0.08(+0.18%) |
Jan 10, 2020 | 45.50 | 45.99 | 44.88 | 45.16 | 958,800 | -0.23(-0.51%) |
Jan 09, 2020 | 45.72 | 45.72 | 44.84 | 45.39 | 1,283,594 | +0.23(+0.51%) |
Jan 08, 2020 | 45.48 | 45.50 | 44.64 | 45.16 | 1,370,537 | +0.02(+0.04%) |
Jan 07, 2020 | 45.89 | 46.18 | 45.12 | 45.14 | 1,777,082 | -0.67(-1.46%) |
Jan 06, 2020 | 45.03 | 46.23 | 45.00 | 45.81 | 2,197,819 | +0.00(+0.00%) |
Jan 03, 2020 | 45.00 | 46.16 | 44.80 | 45.81 | 1,113,300 | -0.03(-0.07%) |
Jan 02, 2020 | 45.00 | 46.47 | 44.66 | 45.84 | 2,112,110 | +0.92(+2.05%) |
Dec 31, 2019 | 43.51 | 45.01 | 43.41 | 44.92 | 1,307,600 | +1.19(+2.72%) |
Dec 30, 2019 | 45.00 | 45.00 | 43.11 | 43.73 | 908,488 | -0.57(-1.29%) |
Dec 27, 2019 | 44.40 | 44.40 | 43.75 | 44.30 | 718,100 | +0.37(+0.84%) |
Dec 26, 2019 | 43.93 | 44.75 | 43.66 | 43.93 | 604,948 | +0.39(+0.90%) |
Dec 24, 2019 | 43.31 | 43.78 | 42.83 | 43.54 | 295,900 | +0.23(+0.53%) |
Dec 23, 2019 | 44.00 | 44.00 | 43.14 | 43.31 | 870,570 | -0.76(-1.72%) |
Dec 20, 2019 | 43.20 | 44.16 | 42.86 | 44.07 | 1,596,700 | +1.25(+2.92%) |
Dec 19, 2019 | 42.99 | 43.49 | 42.50 | 42.82 | 991,844 | -0.11(-0.26%) |
Dec 18, 2019 | 43.00 | 43.87 | 42.82 | 42.93 | 932,242 | -0.04(-0.09%) |
Dec 17, 2019 | 43.02 | 43.16 | 41.51 | 42.97 | 1,643,492 | +0.22(+0.51%) |
Dec 16, 2019 | 42.03 | 42.93 | 41.69 | 42.75 | 1,074,513 | +0.74(+1.76%) |
Dec 13, 2019 | 41.60 | 42.48 | 41.32 | 42.01 | 1,460,900 | +0.44(+1.06%) |
Dec 12, 2019 | 42.65 | 42.98 | 41.42 | 41.57 | 1,193,952 | -1.32(-3.08%) |
Dec 11, 2019 | 44.08 | 44.08 | 42.75 | 42.89 | 783,680 | -0.97(-2.21%) |
Dec 10, 2019 | 43.35 | 43.96 | 43.13 | 43.86 | 1,361,749 | +0.64(+1.48%) |
Dec 09, 2019 | 43.19 | 43.35 | 42.01 | 43.22 | 2,644,436 | -1.44(-3.22%) |
Dec 06, 2019 | 44.00 | 44.90 | 43.59 | 44.66 | 1,204,300 | +1.02(+2.34%) |
Dec 05, 2019 | 45.00 | 46.12 | 42.15 | 43.64 | 3,131,653 | -0.12(-0.27%) |
Dec 04, 2019 | 45.04 | 45.34 | 43.05 | 43.76 | 1,788,746 | -1.02(-2.28%) |
Dec 03, 2019 | 43.05 | 44.99 | 42.72 | 44.78 | 1,108,377 | +0.49(+1.11%) |