Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.75 | 49.03 | 46.45 | 48.28 | 4,868,800 | -0.02(-0.03%) |
Feb 27, 2020 | 49.76 | 50.87 | 48.26 | 48.30 | 4,395,948 | -2.49(-4.90%) |
Feb 26, 2020 | 51.77 | 52.28 | 50.70 | 50.78 | 3,289,876 | -0.71(-1.38%) |
Feb 25, 2020 | 54.09 | 54.37 | 50.63 | 51.50 | 5,114,464 | -1.94(-3.63%) |
Feb 24, 2020 | 52.50 | 54.09 | 52.34 | 53.44 | 4,121,340 | -2.43(-4.35%) |
Feb 21, 2020 | 55.87 | 56.14 | 55.07 | 55.87 | 3,858,000 | -1.20(-2.11%) |
Feb 20, 2020 | 56.10 | 57.19 | 55.91 | 57.07 | 2,988,016 | +0.81(+1.45%) |
Feb 19, 2020 | 56.49 | 56.86 | 55.76 | 56.26 | 2,876,056 | -0.19(-0.34%) |
Feb 18, 2020 | 55.80 | 56.58 | 55.10 | 56.45 | 3,444,164 | +0.58(+1.04%) |
Feb 14, 2020 | 54.38 | 56.75 | 54.25 | 55.87 | 8,458,000 | -3.54(-5.95%) |
Feb 13, 2020 | 58.12 | 60.34 | 58.10 | 59.41 | 6,071,492 | +0.79(+1.35%) |
Feb 12, 2020 | 57.96 | 58.80 | 57.76 | 58.62 | 3,344,920 | +0.74(+1.28%) |
Feb 11, 2020 | 58.45 | 58.66 | 57.56 | 57.88 | 2,838,648 | -0.12(-0.22%) |
Feb 10, 2020 | 57.52 | 58.64 | 57.38 | 58.00 | 3,241,696 | +0.06(+0.10%) |
Feb 07, 2020 | 57.65 | 58.35 | 57.62 | 57.94 | 1,881,200 | -0.19(-0.32%) |
Feb 06, 2020 | 57.69 | 58.34 | 57.26 | 58.13 | 1,859,756 | +0.65(+1.14%) |
Feb 05, 2020 | 58.45 | 58.66 | 57.39 | 57.48 | 2,632,208 | -0.35(-0.61%) |
Feb 04, 2020 | 57.14 | 57.92 | 56.98 | 57.83 | 1,974,120 | +1.51(+2.69%) |
Feb 03, 2020 | 56.41 | 56.84 | 55.91 | 56.32 | 2,257,540 | +0.48(+0.86%) |
Jan 31, 2020 | 57.63 | 57.63 | 55.71 | 55.84 | 4,004,400 | -2.10(-3.62%) |
Jan 30, 2020 | 57.28 | 58.41 | 57.04 | 57.94 | 2,764,860 | -0.83(-1.41%) |
Jan 29, 2020 | 59.46 | 59.76 | 58.63 | 58.76 | 1,808,524 | -0.42(-0.71%) |
Jan 28, 2020 | 58.86 | 59.46 | 58.69 | 59.18 | 2,464,972 | +0.44(+0.74%) |
Jan 27, 2020 | 57.52 | 59.18 | 56.85 | 58.74 | 4,802,624 | -0.77(-1.29%) |
Jan 24, 2020 | 58.69 | 60.47 | 58.59 | 59.51 | 6,435,200 | +2.00(+3.47%) |
Jan 23, 2020 | 56.03 | 57.74 | 55.37 | 57.52 | 3,385,628 | +1.84(+3.30%) |
Jan 22, 2020 | 55.50 | 56.48 | 55.42 | 55.68 | 1,809,088 | +0.37(+0.67%) |
Jan 21, 2020 | 55.33 | 56.00 | 54.83 | 55.31 | 2,479,304 | -0.16(-0.28%) |
Jan 17, 2020 | 55.00 | 55.68 | 54.79 | 55.47 | 3,984,800 | +0.66(+1.19%) |
Jan 16, 2020 | 54.00 | 54.85 | 53.64 | 54.81 | 2,557,760 | +1.47(+2.75%) |
Jan 15, 2020 | 52.76 | 54.05 | 52.68 | 53.35 | 2,324,332 | +0.08(+0.16%) |
Jan 14, 2020 | 52.98 | 53.59 | 52.78 | 53.26 | 2,587,840 | +0.48(+0.90%) |
Jan 13, 2020 | 52.01 | 52.88 | 51.98 | 52.79 | 2,429,120 | +0.92(+1.78%) |
Jan 10, 2020 | 51.80 | 52.41 | 51.53 | 51.87 | 1,839,600 | +0.16(+0.32%) |
Jan 09, 2020 | 52.12 | 52.23 | 51.48 | 51.70 | 1,901,480 | -0.04(-0.09%) |
Jan 08, 2020 | 51.21 | 51.95 | 51.16 | 51.74 | 2,695,264 | +0.53(+1.04%) |
Jan 07, 2020 | 50.72 | 51.36 | 50.33 | 51.21 | 2,131,728 | +0.50(+0.98%) |
Jan 06, 2020 | 49.70 | 50.79 | 49.50 | 50.72 | 2,064,592 | +0.50(+1.00%) |
Jan 03, 2020 | 50.00 | 50.96 | 49.62 | 50.21 | 3,067,600 | -0.97(-1.89%) |
Jan 02, 2020 | 51.42 | 51.81 | 50.77 | 51.18 | 2,498,108 | +0.33(+0.65%) |
Dec 31, 2019 | 50.67 | 51.14 | 50.52 | 50.85 | 2,190,000 | +0.07(+0.13%) |
Dec 30, 2019 | 51.09 | 51.17 | 50.41 | 50.78 | 2,832,140 | -0.33(-0.64%) |
Dec 27, 2019 | 51.43 | 51.48 | 50.99 | 51.11 | 2,218,400 | -0.30(-0.57%) |
Dec 26, 2019 | 51.16 | 51.45 | 51.05 | 51.40 | 1,578,796 | +0.24(+0.47%) |
Dec 24, 2019 | 51.22 | 51.22 | 50.94 | 51.16 | 1,056,000 | -0.06(-0.11%) |
Dec 23, 2019 | 51.62 | 52.15 | 51.01 | 51.22 | 3,620,708 | -0.32(-0.62%) |
Dec 20, 2019 | 51.16 | 51.73 | 50.63 | 51.54 | 6,846,800 | +0.60(+1.18%) |
Dec 19, 2019 | 49.86 | 51.38 | 49.59 | 50.94 | 3,936,184 | +0.93(+1.86%) |
Dec 18, 2019 | 49.75 | 50.06 | 49.69 | 50.01 | 2,751,412 | +0.26(+0.51%) |
Dec 17, 2019 | 49.65 | 49.97 | 49.40 | 49.75 | 2,377,272 | +0.09(+0.18%) |
Dec 16, 2019 | 48.54 | 50.22 | 48.50 | 49.66 | 4,527,512 | +1.43(+2.96%) |
Dec 13, 2019 | 48.25 | 48.75 | 47.96 | 48.23 | 3,549,600 | +0.05(+0.11%) |
Dec 12, 2019 | 47.90 | 48.73 | 47.58 | 48.17 | 3,688,052 | +0.37(+0.77%) |
Dec 11, 2019 | 48.03 | 48.38 | 47.50 | 47.81 | 3,511,520 | -0.23(-0.47%) |
Dec 10, 2019 | 47.77 | 48.72 | 47.41 | 48.03 | 3,088,816 | +0.45(+0.96%) |
Dec 09, 2019 | 47.56 | 47.70 | 47.09 | 47.58 | 3,016,336 | +0.03(+0.06%) |
Dec 06, 2019 | 48.10 | 48.29 | 47.47 | 47.55 | 2,515,600 | -0.36(-0.75%) |
Dec 05, 2019 | 48.29 | 48.45 | 47.69 | 47.91 | 2,487,292 | -0.51(-1.06%) |
Dec 04, 2019 | 48.27 | 48.76 | 47.84 | 48.42 | 2,100,184 | +0.43(+0.89%) |
Dec 03, 2019 | 47.50 | 48.05 | 47.04 | 48.00 | 2,515,528 | -0.28(-0.59%) |