Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.72 | 44.95 | 42.10 | 44.15 | 1,718,700 | -0.87(-1.93%) |
Feb 27, 2020 | 45.20 | 46.78 | 44.00 | 45.02 | 1,470,068 | -2.07(-4.40%) |
Feb 26, 2020 | 47.06 | 48.50 | 46.42 | 47.09 | 1,026,441 | -0.14(-0.30%) |
Feb 25, 2020 | 47.50 | 48.07 | 45.37 | 47.23 | 1,854,977 | +0.45(+0.96%) |
Feb 24, 2020 | 46.06 | 48.28 | 45.02 | 46.78 | 2,126,983 | -1.87(-3.84%) |
Feb 21, 2020 | 56.12 | 56.20 | 47.09 | 48.65 | 5,672,000 | -14.03(-22.38%) |
Feb 20, 2020 | 61.89 | 63.67 | 60.30 | 62.68 | 1,415,271 | +0.61(+0.98%) |
Feb 19, 2020 | 63.27 | 63.50 | 60.78 | 62.07 | 1,574,231 | -1.23(-1.94%) |
Feb 18, 2020 | 61.98 | 63.77 | 60.03 | 63.30 | 1,318,374 | +3.48(+5.82%) |
Feb 14, 2020 | 59.21 | 61.11 | 58.36 | 59.82 | 1,342,200 | +2.48(+4.33%) |
Feb 13, 2020 | 55.47 | 57.54 | 55.09 | 57.34 | 1,079,411 | +1.48(+2.65%) |
Feb 12, 2020 | 54.83 | 55.89 | 53.61 | 55.86 | 539,640 | +1.48(+2.72%) |
Feb 11, 2020 | 54.85 | 55.59 | 53.77 | 54.38 | 653,721 | -0.17(-0.31%) |
Feb 10, 2020 | 53.25 | 54.77 | 53.25 | 54.55 | 463,609 | +1.39(+2.61%) |
Feb 07, 2020 | 53.28 | 53.87 | 52.51 | 53.16 | 331,200 | -0.08(-0.15%) |
Feb 06, 2020 | 53.09 | 54.06 | 52.48 | 53.24 | 543,364 | +0.69(+1.31%) |
Feb 05, 2020 | 55.89 | 56.16 | 50.68 | 52.55 | 1,186,120 | -2.25(-4.11%) |
Feb 04, 2020 | 52.85 | 55.45 | 52.28 | 54.80 | 881,791 | +3.03(+5.85%) |
Feb 03, 2020 | 50.72 | 51.90 | 49.55 | 51.77 | 782,466 | +0.73(+1.43%) |
Jan 31, 2020 | 51.50 | 51.63 | 50.54 | 51.04 | 542,300 | -0.49(-0.95%) |
Jan 30, 2020 | 50.79 | 51.94 | 50.42 | 51.53 | 605,051 | +0.76(+1.50%) |
Jan 29, 2020 | 50.84 | 51.53 | 49.82 | 50.77 | 874,503 | +0.96(+1.93%) |
Jan 28, 2020 | 48.36 | 49.94 | 47.75 | 49.81 | 611,690 | +1.99(+4.16%) |
Jan 27, 2020 | 49.21 | 49.26 | 46.88 | 47.82 | 1,002,146 | -0.83(-1.71%) |
Jan 24, 2020 | 49.11 | 50.45 | 47.91 | 48.65 | 720,500 | +0.11(+0.23%) |
Jan 23, 2020 | 49.80 | 49.84 | 47.70 | 48.54 | 985,508 | -1.31(-2.63%) |
Jan 22, 2020 | 50.02 | 51.33 | 49.13 | 49.85 | 837,921 | +0.30(+0.61%) |
Jan 21, 2020 | 53.00 | 53.41 | 49.25 | 49.55 | 1,435,815 | -3.54(-6.67%) |
Jan 17, 2020 | 54.56 | 56.30 | 52.62 | 53.09 | 1,307,400 | -1.02(-1.89%) |
Jan 16, 2020 | 54.00 | 55.02 | 52.95 | 54.11 | 1,399,087 | +1.11(+2.09%) |
Jan 15, 2020 | 49.90 | 53.68 | 49.70 | 53.00 | 1,845,635 | +3.69(+7.48%) |
Jan 14, 2020 | 49.50 | 50.48 | 47.82 | 49.31 | 1,454,891 | -0.08(-0.16%) |
Jan 13, 2020 | 45.81 | 50.00 | 45.81 | 49.39 | 2,535,535 | +5.05(+11.39%) |
Jan 10, 2020 | 44.70 | 45.84 | 43.81 | 44.34 | 1,919,900 | +1.45(+3.38%) |
Jan 09, 2020 | 40.67 | 43.50 | 39.72 | 42.89 | 1,438,678 | +2.78(+6.93%) |
Jan 08, 2020 | 39.02 | 40.39 | 38.83 | 40.11 | 470,078 | +1.09(+2.79%) |
Jan 07, 2020 | 38.95 | 39.98 | 38.74 | 39.02 | 396,761 | +0.13(+0.33%) |
Jan 06, 2020 | 38.13 | 38.99 | 38.09 | 38.89 | 285,559 | +0.76(+1.99%) |
Jan 03, 2020 | 38.33 | 38.83 | 37.93 | 38.13 | 602,700 | -0.65(-1.68%) |
Jan 02, 2020 | 38.67 | 39.35 | 38.05 | 38.78 | 658,419 | +0.57(+1.49%) |
Dec 31, 2019 | 37.65 | 38.81 | 37.50 | 38.21 | 540,400 | +0.51(+1.35%) |
Dec 30, 2019 | 37.77 | 37.90 | 36.87 | 37.70 | 429,158 | -0.03(-0.08%) |
Dec 27, 2019 | 38.67 | 38.75 | 37.52 | 37.73 | 541,100 | -0.83(-2.15%) |
Dec 26, 2019 | 38.50 | 39.11 | 37.60 | 38.56 | 646,174 | +0.35(+0.92%) |
Dec 24, 2019 | 39.83 | 39.85 | 37.77 | 38.21 | 587,100 | -1.81(-4.52%) |
Dec 23, 2019 | 41.71 | 41.75 | 39.39 | 40.02 | 744,391 | -1.69(-4.05%) |
Dec 20, 2019 | 41.66 | 41.96 | 41.33 | 41.71 | 1,080,600 | +0.43(+1.04%) |
Dec 19, 2019 | 40.45 | 41.75 | 40.21 | 41.28 | 482,525 | +1.14(+2.84%) |
Dec 18, 2019 | 40.49 | 41.05 | 39.96 | 40.14 | 344,430 | +0.01(+0.02%) |
Dec 17, 2019 | 42.79 | 42.91 | 40.02 | 40.13 | 434,703 | -2.19(-5.17%) |
Dec 16, 2019 | 42.21 | 43.15 | 42.01 | 42.32 | 460,843 | +0.65(+1.56%) |
Dec 13, 2019 | 41.07 | 42.15 | 40.73 | 41.67 | 478,600 | +1.23(+3.04%) |
Dec 12, 2019 | 39.57 | 40.63 | 38.75 | 40.44 | 557,998 | +0.87(+2.20%) |
Dec 11, 2019 | 41.27 | 41.27 | 39.48 | 39.57 | 392,816 | -1.75(-4.24%) |
Dec 10, 2019 | 40.61 | 41.46 | 40.39 | 41.32 | 262,503 | +0.65(+1.60%) |
Dec 09, 2019 | 40.95 | 41.37 | 40.64 | 40.67 | 217,351 | -0.33(-0.80%) |
Dec 06, 2019 | 41.10 | 41.30 | 40.77 | 41.00 | 282,200 | +0.00(+0.00%) |
Dec 05, 2019 | 41.20 | 41.65 | 40.63 | 41.00 | 301,839 | -0.22(-0.53%) |
Dec 04, 2019 | 41.41 | 41.95 | 40.86 | 41.22 | 482,905 | +0.01(+0.02%) |
Dec 03, 2019 | 39.92 | 41.56 | 39.92 | 41.21 | 427,973 | +0.42(+1.03%) |