Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.96 | 44.78 | 42.69 | 44.05 | 754,000 | -2.05(-4.45%) |
Feb 27, 2020 | 49.94 | 49.94 | 46.05 | 46.10 | 605,134 | -5.25(-10.22%) |
Feb 26, 2020 | 53.21 | 53.90 | 51.12 | 51.35 | 325,904 | -1.71(-3.22%) |
Feb 25, 2020 | 53.67 | 54.11 | 52.00 | 53.06 | 690,399 | -0.16(-0.30%) |
Feb 24, 2020 | 53.26 | 56.30 | 51.52 | 53.22 | 990,427 | -3.04(-5.40%) |
Feb 21, 2020 | 57.75 | 58.73 | 55.02 | 56.26 | 902,100 | -3.46(-5.79%) |
Feb 20, 2020 | 57.00 | 61.00 | 56.80 | 59.72 | 1,341,724 | +3.19(+5.64%) |
Feb 19, 2020 | 56.34 | 56.73 | 54.69 | 56.53 | 487,449 | +0.30(+0.53%) |
Feb 18, 2020 | 56.02 | 56.67 | 54.94 | 56.23 | 311,095 | +0.48(+0.86%) |
Feb 14, 2020 | 55.94 | 56.55 | 55.11 | 55.75 | 372,300 | -0.14(-0.25%) |
Feb 13, 2020 | 55.45 | 56.99 | 55.28 | 55.89 | 225,497 | +0.06(+0.11%) |
Feb 12, 2020 | 54.44 | 56.30 | 53.53 | 55.83 | 292,174 | +1.65(+3.05%) |
Feb 11, 2020 | 53.66 | 54.41 | 53.20 | 54.18 | 175,132 | +0.82(+1.54%) |
Feb 10, 2020 | 53.30 | 54.04 | 52.81 | 53.36 | 315,526 | +0.11(+0.21%) |
Feb 07, 2020 | 54.67 | 54.67 | 53.10 | 53.25 | 218,300 | -1.74(-3.16%) |
Feb 06, 2020 | 55.32 | 55.32 | 54.48 | 54.99 | 206,187 | -0.06(-0.11%) |
Feb 05, 2020 | 54.87 | 55.18 | 53.76 | 55.05 | 344,853 | +0.87(+1.61%) |
Feb 04, 2020 | 53.81 | 54.91 | 52.83 | 54.18 | 279,263 | +1.38(+2.61%) |
Feb 03, 2020 | 51.69 | 53.81 | 51.69 | 52.80 | 367,667 | +1.21(+2.35%) |
Jan 31, 2020 | 53.08 | 53.29 | 51.44 | 51.59 | 246,900 | -1.73(-3.24%) |
Jan 30, 2020 | 51.49 | 53.39 | 51.42 | 53.32 | 277,367 | +1.49(+2.87%) |
Jan 29, 2020 | 52.78 | 53.30 | 51.81 | 51.83 | 228,680 | -0.73(-1.39%) |
Jan 28, 2020 | 51.02 | 52.69 | 50.19 | 52.56 | 288,557 | +2.04(+4.04%) |
Jan 27, 2020 | 50.51 | 51.63 | 49.98 | 50.52 | 336,481 | -1.09(-2.11%) |
Jan 24, 2020 | 53.03 | 53.59 | 50.84 | 51.61 | 341,800 | -1.22(-2.31%) |
Jan 23, 2020 | 50.83 | 53.00 | 50.53 | 52.83 | 563,783 | +1.69(+3.30%) |
Jan 22, 2020 | 49.85 | 51.80 | 49.70 | 51.14 | 483,556 | +1.29(+2.59%) |
Jan 21, 2020 | 48.49 | 49.89 | 48.11 | 49.85 | 413,599 | +1.29(+2.66%) |
Jan 17, 2020 | 48.80 | 49.12 | 48.17 | 48.56 | 312,400 | +0.06(+0.12%) |
Jan 16, 2020 | 47.69 | 48.75 | 46.94 | 48.50 | 345,530 | +1.08(+2.28%) |
Jan 15, 2020 | 47.31 | 47.90 | 47.01 | 47.42 | 227,377 | +0.03(+0.06%) |
Jan 14, 2020 | 46.95 | 48.11 | 46.85 | 47.39 | 386,954 | +0.21(+0.45%) |
Jan 13, 2020 | 46.72 | 47.32 | 46.21 | 47.18 | 218,040 | +0.52(+1.11%) |
Jan 10, 2020 | 46.20 | 47.10 | 45.43 | 46.66 | 249,100 | +0.53(+1.15%) |
Jan 09, 2020 | 46.28 | 46.75 | 45.95 | 46.13 | 243,164 | -0.10(-0.22%) |
Jan 08, 2020 | 44.98 | 46.41 | 44.35 | 46.23 | 528,328 | +1.35(+3.01%) |
Jan 07, 2020 | 46.08 | 46.08 | 44.68 | 44.88 | 456,045 | -1.22(-2.65%) |
Jan 06, 2020 | 46.28 | 46.64 | 45.25 | 46.10 | 425,788 | -0.67(-1.43%) |
Jan 03, 2020 | 47.12 | 47.44 | 45.53 | 46.77 | 462,700 | -1.15(-2.40%) |
Jan 02, 2020 | 49.82 | 49.94 | 47.14 | 47.92 | 332,576 | -1.32(-2.68%) |
Dec 31, 2019 | 49.09 | 49.90 | 49.05 | 49.24 | 310,900 | -0.10(-0.20%) |
Dec 30, 2019 | 49.84 | 49.98 | 48.66 | 49.34 | 356,356 | -0.25(-0.50%) |
Dec 27, 2019 | 48.68 | 49.97 | 48.38 | 49.59 | 287,800 | +1.11(+2.29%) |
Dec 26, 2019 | 48.64 | 48.94 | 48.19 | 48.48 | 103,013 | -0.07(-0.14%) |
Dec 24, 2019 | 47.93 | 48.64 | 47.64 | 48.55 | 140,700 | +0.71(+1.48%) |
Dec 23, 2019 | 49.22 | 49.52 | 47.69 | 47.84 | 343,859 | -1.04(-2.13%) |
Dec 20, 2019 | 48.50 | 49.16 | 48.05 | 48.88 | 753,300 | +0.45(+0.93%) |
Dec 19, 2019 | 48.09 | 48.62 | 47.52 | 48.43 | 271,159 | +0.49(+1.02%) |
Dec 18, 2019 | 48.49 | 48.91 | 47.05 | 47.94 | 345,880 | -0.44(-0.91%) |
Dec 17, 2019 | 49.10 | 49.65 | 48.20 | 48.38 | 278,964 | -0.80(-1.63%) |
Dec 16, 2019 | 49.36 | 50.29 | 48.98 | 49.18 | 331,527 | +0.12(+0.24%) |
Dec 13, 2019 | 50.04 | 50.04 | 47.56 | 49.06 | 288,700 | -1.09(-2.17%) |
Dec 12, 2019 | 49.04 | 50.49 | 48.97 | 50.15 | 263,615 | +1.06(+2.16%) |
Dec 11, 2019 | 49.23 | 49.38 | 48.55 | 49.09 | 137,981 | +0.12(+0.25%) |
Dec 10, 2019 | 49.33 | 49.34 | 48.70 | 48.97 | 340,271 | -0.51(-1.03%) |
Dec 09, 2019 | 49.25 | 50.13 | 48.79 | 49.48 | 297,715 | +0.11(+0.22%) |
Dec 06, 2019 | 48.85 | 49.78 | 48.84 | 49.37 | 234,600 | +1.11(+2.30%) |
Dec 05, 2019 | 47.79 | 48.54 | 47.78 | 48.26 | 232,198 | +0.92(+1.94%) |
Dec 04, 2019 | 46.63 | 47.47 | 46.46 | 47.34 | 243,552 | +1.17(+2.53%) |
Dec 03, 2019 | 47.39 | 47.56 | 45.58 | 46.17 | 362,973 | -1.86(-3.87%) |