Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.27 | 39.59 | 37.27 | 39.49 | 1,025,800 | +0.52(+1.33%) |
Feb 27, 2020 | 40.20 | 41.26 | 38.96 | 38.97 | 719,805 | -2.83(-6.77%) |
Feb 26, 2020 | 42.59 | 42.88 | 41.14 | 41.80 | 540,986 | -0.32(-0.76%) |
Feb 25, 2020 | 43.71 | 43.93 | 41.63 | 42.12 | 550,292 | -1.19(-2.75%) |
Feb 24, 2020 | 44.78 | 45.32 | 43.26 | 43.31 | 591,285 | -3.85(-8.16%) |
Feb 21, 2020 | 48.45 | 48.45 | 47.13 | 47.16 | 313,600 | -1.61(-3.30%) |
Feb 20, 2020 | 48.77 | 49.15 | 47.89 | 48.77 | 294,297 | -0.24(-0.49%) |
Feb 19, 2020 | 49.33 | 49.59 | 48.47 | 49.01 | 922,354 | +0.14(+0.29%) |
Feb 18, 2020 | 49.95 | 49.97 | 48.67 | 48.87 | 330,358 | -1.55(-3.07%) |
Feb 14, 2020 | 51.50 | 51.50 | 50.12 | 50.42 | 265,900 | -0.86(-1.68%) |
Feb 13, 2020 | 51.29 | 51.97 | 50.65 | 51.28 | 395,745 | -0.49(-0.95%) |
Feb 12, 2020 | 51.74 | 51.95 | 51.02 | 51.77 | 229,074 | +0.80(+1.57%) |
Feb 11, 2020 | 50.82 | 51.95 | 50.58 | 50.97 | 206,991 | +0.58(+1.15%) |
Feb 10, 2020 | 49.56 | 50.50 | 49.43 | 50.39 | 288,970 | +0.42(+0.84%) |
Feb 07, 2020 | 50.86 | 51.08 | 49.85 | 49.97 | 473,100 | -1.36(-2.65%) |
Feb 06, 2020 | 52.57 | 52.57 | 51.11 | 51.33 | 230,699 | -0.87(-1.67%) |
Feb 05, 2020 | 52.84 | 53.05 | 50.97 | 52.20 | 399,022 | +0.59(+1.14%) |
Feb 04, 2020 | 51.50 | 51.91 | 51.18 | 51.61 | 305,052 | +1.39(+2.77%) |
Feb 03, 2020 | 48.67 | 50.28 | 48.28 | 50.22 | 398,651 | +2.03(+4.21%) |
Jan 31, 2020 | 50.24 | 50.24 | 47.90 | 48.19 | 674,700 | -2.51(-4.95%) |
Jan 30, 2020 | 50.23 | 50.94 | 49.52 | 50.70 | 421,671 | -0.26(-0.51%) |
Jan 29, 2020 | 51.98 | 52.06 | 50.84 | 50.96 | 361,331 | -1.14(-2.19%) |
Jan 28, 2020 | 50.96 | 52.24 | 50.76 | 52.10 | 248,075 | +1.74(+3.46%) |
Jan 27, 2020 | 50.96 | 51.00 | 50.04 | 50.36 | 451,593 | -2.16(-4.11%) |
Jan 24, 2020 | 55.05 | 55.05 | 52.41 | 52.52 | 369,900 | -1.89(-3.47%) |
Jan 23, 2020 | 54.45 | 54.81 | 53.73 | 54.41 | 411,093 | -0.04(-0.07%) |
Jan 22, 2020 | 54.70 | 55.30 | 54.24 | 54.45 | 264,678 | +0.05(+0.09%) |
Jan 21, 2020 | 54.48 | 54.69 | 54.15 | 54.40 | 210,443 | -0.57(-1.04%) |
Jan 17, 2020 | 55.17 | 55.26 | 54.46 | 54.97 | 278,100 | +0.18(+0.33%) |
Jan 16, 2020 | 54.01 | 54.82 | 53.88 | 54.79 | 288,781 | +1.47(+2.76%) |
Jan 15, 2020 | 53.72 | 53.98 | 52.98 | 53.32 | 464,478 | -0.56(-1.04%) |
Jan 14, 2020 | 53.13 | 54.34 | 52.93 | 53.88 | 328,228 | +0.50(+0.94%) |
Jan 13, 2020 | 52.89 | 53.64 | 52.53 | 53.38 | 228,515 | +0.68(+1.29%) |
Jan 10, 2020 | 53.34 | 53.59 | 52.54 | 52.70 | 238,200 | -0.46(-0.87%) |
Jan 09, 2020 | 53.47 | 53.57 | 52.80 | 53.16 | 387,273 | +0.21(+0.41%) |
Jan 08, 2020 | 52.80 | 53.36 | 52.49 | 52.95 | 297,087 | -0.02(-0.05%) |
Jan 07, 2020 | 52.38 | 53.17 | 52.10 | 52.97 | 347,570 | +0.92(+1.77%) |
Jan 06, 2020 | 52.10 | 52.54 | 50.07 | 52.05 | 428,369 | -0.94(-1.77%) |
Jan 03, 2020 | 52.77 | 53.39 | 52.62 | 52.99 | 443,600 | -0.87(-1.62%) |
Jan 02, 2020 | 53.49 | 53.86 | 52.59 | 53.86 | 354,324 | +0.96(+1.81%) |
Dec 31, 2019 | 52.26 | 53.32 | 52.17 | 52.90 | 626,300 | +0.36(+0.69%) |
Dec 30, 2019 | 52.18 | 52.92 | 51.43 | 52.54 | 657,910 | +0.44(+0.84%) |
Dec 27, 2019 | 52.46 | 52.67 | 51.71 | 52.10 | 306,000 | -0.18(-0.34%) |
Dec 26, 2019 | 52.28 | 52.48 | 51.86 | 52.28 | 189,556 | +0.20(+0.38%) |
Dec 24, 2019 | 51.97 | 52.16 | 51.65 | 52.08 | 154,900 | +0.02(+0.04%) |
Dec 23, 2019 | 51.82 | 52.18 | 51.37 | 52.06 | 296,780 | +0.55(+1.07%) |
Dec 20, 2019 | 51.00 | 51.56 | 50.39 | 51.51 | 1,386,100 | +0.74(+1.46%) |
Dec 19, 2019 | 50.26 | 50.78 | 49.80 | 50.77 | 338,160 | +0.45(+0.89%) |
Dec 18, 2019 | 49.96 | 50.45 | 49.70 | 50.32 | 320,802 | +0.32(+0.64%) |
Dec 17, 2019 | 49.79 | 50.08 | 49.66 | 50.00 | 411,462 | +0.52(+1.05%) |
Dec 16, 2019 | 48.55 | 49.54 | 48.38 | 49.48 | 675,982 | +1.49(+3.10%) |
Dec 13, 2019 | 48.43 | 49.14 | 47.88 | 47.99 | 306,500 | -0.62(-1.28%) |
Dec 12, 2019 | 47.30 | 48.84 | 47.30 | 48.61 | 525,747 | +1.21(+2.55%) |
Dec 11, 2019 | 46.93 | 47.59 | 46.81 | 47.40 | 419,021 | +0.51(+1.09%) |
Dec 10, 2019 | 46.45 | 47.41 | 46.45 | 46.89 | 394,924 | +0.44(+0.95%) |
Dec 09, 2019 | 47.26 | 47.68 | 46.44 | 46.45 | 426,706 | -0.96(-2.02%) |
Dec 06, 2019 | 46.91 | 48.11 | 46.10 | 47.41 | 742,600 | +1.45(+3.15%) |
Dec 05, 2019 | 46.03 | 48.93 | 45.25 | 45.96 | 1,567,563 | -0.83(-1.77%) |
Dec 04, 2019 | 46.50 | 47.21 | 46.38 | 46.79 | 588,297 | +1.05(+2.30%) |
Dec 03, 2019 | 46.05 | 46.21 | 45.55 | 45.74 | 643,994 | -1.21(-2.58%) |