Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.06 | 56.98 | 53.47 | 54.97 | 4,321,000 | -1.02(-1.82%) |
Feb 27, 2020 | 56.49 | 57.83 | 54.03 | 55.99 | 556,246 | -1.83(-3.16%) |
Feb 26, 2020 | 54.92 | 58.22 | 54.29 | 57.82 | 641,250 | +2.50(+4.52%) |
Feb 25, 2020 | 57.27 | 58.70 | 54.94 | 55.32 | 459,217 | -0.71(-1.27%) |
Feb 24, 2020 | 55.33 | 57.46 | 54.00 | 56.03 | 485,104 | -3.09(-5.23%) |
Feb 21, 2020 | 63.18 | 63.30 | 58.77 | 59.12 | 305,300 | -3.69(-5.87%) |
Feb 20, 2020 | 63.01 | 63.95 | 61.46 | 62.81 | 276,438 | -0.09(-0.14%) |
Feb 19, 2020 | 61.23 | 63.27 | 61.11 | 62.90 | 333,087 | +1.80(+2.95%) |
Feb 18, 2020 | 60.20 | 61.61 | 60.20 | 61.10 | 258,331 | +0.57(+0.94%) |
Feb 14, 2020 | 61.77 | 62.64 | 60.17 | 60.53 | 306,500 | -0.88(-1.43%) |
Feb 13, 2020 | 59.72 | 61.57 | 58.62 | 61.41 | 444,553 | +1.72(+2.88%) |
Feb 12, 2020 | 58.94 | 59.81 | 58.08 | 59.69 | 564,933 | +1.29(+2.21%) |
Feb 11, 2020 | 57.07 | 58.63 | 57.07 | 58.40 | 340,643 | +0.10(+0.17%) |
Feb 10, 2020 | 55.12 | 58.48 | 55.02 | 58.30 | 460,221 | +2.78(+5.01%) |
Feb 07, 2020 | 54.02 | 55.58 | 53.54 | 55.52 | 217,700 | +1.32(+2.44%) |
Feb 06, 2020 | 53.07 | 54.75 | 52.97 | 54.20 | 205,205 | +1.14(+2.15%) |
Feb 05, 2020 | 52.64 | 53.46 | 51.80 | 53.06 | 216,146 | +0.56(+1.07%) |
Feb 04, 2020 | 51.70 | 52.95 | 50.17 | 52.50 | 244,323 | +1.92(+3.80%) |
Feb 03, 2020 | 50.66 | 51.49 | 50.42 | 50.58 | 2,133,591 | -0.41(-0.80%) |
Jan 31, 2020 | 51.47 | 53.35 | 50.79 | 50.99 | 237,400 | -0.61(-1.18%) |
Jan 30, 2020 | 53.98 | 54.21 | 50.48 | 51.60 | 743,289 | -2.93(-5.37%) |
Jan 29, 2020 | 55.02 | 55.15 | 53.26 | 54.53 | 183,506 | -0.78(-1.41%) |
Jan 28, 2020 | 53.81 | 55.53 | 53.63 | 55.31 | 365,318 | +1.20(+2.22%) |
Jan 27, 2020 | 53.08 | 54.98 | 52.04 | 54.11 | 992,827 | -0.63(-1.15%) |
Jan 24, 2020 | 54.64 | 55.53 | 53.69 | 54.74 | 586,000 | +0.10(+0.18%) |
Jan 23, 2020 | 51.75 | 54.72 | 51.04 | 54.64 | 1,984,145 | +6.16(+12.71%) |
Jan 22, 2020 | 51.75 | 51.81 | 47.72 | 48.48 | 708,360 | -3.66(-7.02%) |
Jan 21, 2020 | 52.12 | 53.48 | 51.03 | 52.14 | 330,871 | -0.96(-1.81%) |
Jan 17, 2020 | 51.79 | 53.48 | 51.23 | 53.10 | 412,400 | +1.44(+2.79%) |
Jan 16, 2020 | 50.20 | 51.74 | 48.28 | 51.66 | 626,867 | -0.08(-0.15%) |
Jan 15, 2020 | 47.47 | 52.43 | 47.41 | 51.74 | 473,697 | +3.60(+7.48%) |
Jan 14, 2020 | 43.53 | 48.24 | 43.53 | 48.14 | 419,101 | +4.62(+10.62%) |
Jan 13, 2020 | 41.87 | 43.93 | 41.26 | 43.52 | 348,251 | +2.09(+5.04%) |
Jan 10, 2020 | 40.83 | 41.62 | 40.65 | 41.43 | 462,400 | +0.68(+1.67%) |
Jan 09, 2020 | 39.53 | 40.98 | 39.53 | 40.75 | 79,033 | +1.23(+3.11%) |
Jan 08, 2020 | 38.73 | 40.08 | 38.73 | 39.52 | 107,772 | +0.17(+0.43%) |
Jan 07, 2020 | 38.81 | 39.74 | 38.64 | 39.35 | 130,140 | +0.25(+0.64%) |
Jan 06, 2020 | 39.01 | 40.29 | 38.75 | 39.10 | 114,589 | -0.54(-1.36%) |
Jan 03, 2020 | 42.00 | 42.43 | 39.17 | 39.64 | 184,000 | -2.98(-6.99%) |
Jan 02, 2020 | 41.75 | 42.68 | 41.53 | 42.62 | 113,899 | +1.03(+2.48%) |
Dec 31, 2019 | 40.00 | 42.08 | 39.85 | 41.59 | 226,500 | +1.17(+2.89%) |
Dec 30, 2019 | 42.00 | 42.00 | 39.55 | 40.42 | 335,530 | +0.17(+0.42%) |
Dec 27, 2019 | 42.00 | 42.08 | 39.72 | 40.25 | 353,500 | +2.02(+5.28%) |
Dec 26, 2019 | 39.00 | 39.00 | 38.06 | 38.23 | 154,088 | -0.64(-1.65%) |
Dec 24, 2019 | 38.91 | 39.56 | 38.61 | 38.87 | 64,000 | -0.33(-0.84%) |
Dec 23, 2019 | 39.26 | 39.35 | 38.18 | 39.20 | 149,159 | +0.20(+0.51%) |
Dec 20, 2019 | 39.69 | 39.69 | 38.63 | 39.00 | 215,000 | -0.56(-1.42%) |
Dec 19, 2019 | 39.93 | 39.93 | 38.83 | 39.56 | 175,056 | -0.16(-0.40%) |
Dec 18, 2019 | 40.30 | 41.35 | 39.50 | 39.72 | 137,822 | -0.41(-1.02%) |
Dec 17, 2019 | 40.20 | 40.50 | 39.43 | 40.13 | 233,736 | -0.33(-0.82%) |
Dec 16, 2019 | 43.13 | 44.06 | 40.04 | 40.46 | 291,119 | -2.60(-6.04%) |
Dec 13, 2019 | 43.23 | 43.24 | 42.55 | 43.06 | 236,600 | +0.03(+0.07%) |
Dec 12, 2019 | 41.80 | 43.29 | 41.80 | 43.03 | 133,123 | +1.13(+2.70%) |
Dec 11, 2019 | 42.08 | 42.68 | 41.37 | 41.90 | 157,454 | +0.00(+0.00%) |
Dec 10, 2019 | 42.51 | 42.56 | 40.51 | 41.90 | 242,576 | -0.19(-0.45%) |
Dec 09, 2019 | 42.00 | 42.85 | 41.51 | 42.09 | 173,808 | +0.81(+1.96%) |
Dec 06, 2019 | 41.71 | 41.77 | 40.19 | 41.28 | 158,000 | +0.12(+0.29%) |
Dec 05, 2019 | 41.00 | 42.22 | 40.85 | 41.16 | 169,235 | +0.31(+0.76%) |
Dec 04, 2019 | 40.29 | 40.98 | 39.62 | 40.85 | 163,669 | +0.34(+0.84%) |
Dec 03, 2019 | 39.88 | 40.51 | 39.55 | 40.51 | 153,608 | +0.63(+1.58%) |