Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.82 | 46.94 | 41.42 | 46.85 | 2,253,776 | +3.59(+8.31%) |
Feb 27, 2020 | 46.44 | 47.01 | 43.25 | 43.25 | 1,842,535 | -3.83(-8.14%) |
Feb 26, 2020 | 47.33 | 48.64 | 46.64 | 47.09 | 1,473,450 | -0.01(-0.01%) |
Feb 25, 2020 | 49.97 | 50.08 | 47.01 | 47.09 | 1,477,032 | -2.29(-4.64%) |
Feb 24, 2020 | 49.90 | 50.31 | 49.08 | 49.38 | 1,328,732 | -2.56(-4.93%) |
Feb 21, 2020 | 53.49 | 54.39 | 51.80 | 51.94 | 1,784,246 | -1.44(-2.71%) |
Feb 20, 2020 | 52.21 | 54.07 | 52.14 | 53.39 | 1,788,844 | +1.28(+2.46%) |
Feb 19, 2020 | 55.38 | 55.70 | 50.95 | 52.10 | 3,716,046 | -5.03(-8.81%) |
Feb 18, 2020 | 57.69 | 57.84 | 55.85 | 57.14 | 817,683 | -0.71(-1.22%) |
Feb 14, 2020 | 58.06 | 58.70 | 57.05 | 57.84 | 645,392 | -0.12(-0.21%) |
Feb 13, 2020 | 58.68 | 59.20 | 57.46 | 57.97 | 724,914 | -1.34(-2.26%) |
Feb 12, 2020 | 58.50 | 59.59 | 57.77 | 59.31 | 743,607 | +0.98(+1.68%) |
Feb 11, 2020 | 59.41 | 59.76 | 58.02 | 58.33 | 591,705 | -0.39(-0.66%) |
Feb 10, 2020 | 57.06 | 58.85 | 56.74 | 58.72 | 746,377 | +1.30(+2.27%) |
Feb 07, 2020 | 58.61 | 59.15 | 57.30 | 57.42 | 771,536 | -0.87(-1.49%) |
Feb 06, 2020 | 59.75 | 60.15 | 58.21 | 58.28 | 817,171 | -1.23(-2.07%) |
Feb 05, 2020 | 59.24 | 61.20 | 59.13 | 59.51 | 1,404,345 | +1.44(+2.48%) |
Feb 04, 2020 | 57.33 | 59.20 | 57.32 | 58.08 | 1,501,555 | +1.52(+2.69%) |
Feb 03, 2020 | 53.93 | 56.70 | 53.19 | 56.55 | 1,597,922 | +4.94(+9.57%) |
Jan 31, 2020 | 52.98 | 53.23 | 51.24 | 51.61 | 916,518 | -1.65(-3.10%) |
Jan 30, 2020 | 53.11 | 53.53 | 51.68 | 53.26 | 1,157,241 | -0.38(-0.70%) |
Jan 29, 2020 | 54.49 | 55.05 | 53.50 | 53.64 | 853,311 | -0.74(-1.36%) |
Jan 28, 2020 | 54.38 | 55.53 | 54.03 | 54.38 | 1,116,614 | +0.54(+1.01%) |
Jan 27, 2020 | 55.38 | 55.62 | 53.78 | 53.83 | 2,180,660 | -2.68(-4.74%) |
Jan 24, 2020 | 59.21 | 59.21 | 56.19 | 56.52 | 1,157,382 | -1.59(-2.74%) |
Jan 23, 2020 | 60.82 | 61.33 | 57.97 | 58.11 | 1,374,692 | -2.64(-4.35%) |
Jan 22, 2020 | 62.24 | 62.58 | 60.35 | 60.75 | 1,291,503 | -1.31(-2.11%) |
Jan 21, 2020 | 63.37 | 63.63 | 60.59 | 62.06 | 2,278,209 | -1.44(-2.26%) |
Jan 17, 2020 | 63.19 | 64.35 | 62.75 | 63.50 | 2,707,867 | +0.37(+0.58%) |
Jan 16, 2020 | 60.92 | 64.05 | 60.81 | 63.13 | 2,985,214 | +2.43(+4.00%) |
Jan 15, 2020 | 59.42 | 61.66 | 58.66 | 60.70 | 1,466,051 | +1.06(+1.78%) |
Jan 14, 2020 | 56.10 | 60.08 | 55.32 | 59.64 | 1,666,741 | +3.53(+6.29%) |
Jan 13, 2020 | 59.59 | 59.59 | 55.88 | 56.11 | 1,648,874 | -2.57(-4.38%) |
Jan 10, 2020 | 59.05 | 61.26 | 58.46 | 58.68 | 1,374,160 | -0.25(-0.42%) |
Jan 09, 2020 | 60.10 | 60.10 | 58.45 | 58.92 | 1,296,668 | -0.51(-0.86%) |
Jan 08, 2020 | 58.02 | 59.74 | 57.51 | 59.44 | 1,178,314 | +1.02(+1.75%) |
Jan 07, 2020 | 58.08 | 59.03 | 57.45 | 58.41 | 1,137,526 | +0.16(+0.28%) |
Jan 06, 2020 | 56.13 | 58.35 | 55.24 | 58.25 | 1,281,583 | +1.94(+3.44%) |
Jan 03, 2020 | 55.07 | 57.27 | 54.57 | 56.31 | 1,107,511 | +0.38(+0.67%) |
Jan 02, 2020 | 57.11 | 57.42 | 55.49 | 55.94 | 1,308,890 | -0.89(-1.57%) |
Dec 31, 2019 | 56.68 | 58.18 | 55.78 | 56.83 | 1,207,871 | +0.13(+0.23%) |
Dec 30, 2019 | 57.25 | 57.37 | 55.06 | 56.70 | 1,363,242 | -0.55(-0.96%) |
Dec 27, 2019 | 58.55 | 58.76 | 57.13 | 57.25 | 1,073,543 | -1.39(-2.36%) |
Dec 26, 2019 | 61.53 | 61.53 | 57.80 | 58.64 | 1,793,129 | -3.03(-4.91%) |
Dec 24, 2019 | 58.05 | 61.68 | 57.76 | 61.67 | 1,147,346 | +3.52(+6.06%) |
Dec 23, 2019 | 58.50 | 58.97 | 57.23 | 58.15 | 1,270,404 | -0.05(-0.08%) |
Dec 20, 2019 | 59.84 | 60.01 | 57.16 | 58.19 | 2,974,207 | -1.65(-2.75%) |
Dec 19, 2019 | 60.62 | 60.93 | 59.33 | 59.84 | 1,533,832 | -0.96(-1.58%) |
Dec 18, 2019 | 61.53 | 61.77 | 58.87 | 60.80 | 2,890,828 | -0.84(-1.36%) |
Dec 17, 2019 | 59.43 | 62.04 | 59.43 | 61.63 | 2,814,309 | +2.33(+3.92%) |
Dec 16, 2019 | 58.35 | 60.06 | 57.04 | 59.31 | 2,787,020 | +1.18(+2.03%) |
Dec 13, 2019 | 56.19 | 58.77 | 55.14 | 58.13 | 3,602,769 | +3.69(+6.78%) |
Dec 12, 2019 | 56.41 | 57.96 | 54.26 | 54.44 | 2,862,071 | -1.89(-3.36%) |
Dec 11, 2019 | 56.25 | 59.62 | 55.76 | 56.33 | 5,082,633 | +0.83(+1.49%) |
Dec 10, 2019 | 49.20 | 55.76 | 49.07 | 55.50 | 3,881,364 | +5.89(+11.87%) |
Dec 09, 2019 | 53.67 | 54.35 | 47.93 | 49.61 | 5,800,616 | -1.83(-3.55%) |
Dec 06, 2019 | 52.60 | 52.92 | 51.15 | 51.44 | 1,593,407 | -0.80(-1.53%) |
Dec 05, 2019 | 52.18 | 53.17 | 51.75 | 52.23 | 1,366,046 | -0.30(-0.57%) |
Dec 04, 2019 | 55.11 | 55.27 | 51.80 | 52.53 | 2,306,399 | -2.44(-4.43%) |
Dec 03, 2019 | 52.14 | 55.17 | 51.90 | 54.97 | 2,260,272 | +3.00(+5.77%) |