Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.23 | 42.81 | 40.87 | 42.73 | 1,029,300 | +0.28(+0.66%) |
Feb 27, 2020 | 42.79 | 43.90 | 42.31 | 42.45 | 855,916 | -1.26(-2.88%) |
Feb 26, 2020 | 45.57 | 45.88 | 43.68 | 43.71 | 565,918 | -1.61(-3.55%) |
Feb 25, 2020 | 47.47 | 47.76 | 44.82 | 45.32 | 746,275 | -2.12(-4.47%) |
Feb 24, 2020 | 47.65 | 48.44 | 47.29 | 47.44 | 702,190 | -1.21(-2.49%) |
Feb 21, 2020 | 48.50 | 48.85 | 47.97 | 48.65 | 662,500 | +0.02(+0.04%) |
Feb 20, 2020 | 47.98 | 48.66 | 47.81 | 48.63 | 706,279 | +0.61(+1.27%) |
Feb 19, 2020 | 47.60 | 48.39 | 47.23 | 48.02 | 773,349 | +0.58(+1.22%) |
Feb 18, 2020 | 47.53 | 48.35 | 47.28 | 47.44 | 471,564 | -0.06(-0.13%) |
Feb 14, 2020 | 47.95 | 47.97 | 47.06 | 47.50 | 833,700 | -0.36(-0.75%) |
Feb 13, 2020 | 47.31 | 48.01 | 47.04 | 47.86 | 823,275 | +0.14(+0.29%) |
Feb 12, 2020 | 47.14 | 48.50 | 46.00 | 47.72 | 1,594,334 | +1.23(+2.65%) |
Feb 11, 2020 | 48.00 | 48.64 | 45.02 | 46.49 | 2,791,884 | +2.76(+6.31%) |
Feb 10, 2020 | 43.25 | 43.77 | 43.03 | 43.73 | 846,360 | +0.35(+0.81%) |
Feb 07, 2020 | 43.24 | 43.53 | 43.00 | 43.38 | 465,700 | -0.08(-0.18%) |
Feb 06, 2020 | 44.70 | 44.81 | 43.02 | 43.46 | 759,527 | -1.09(-2.45%) |
Feb 05, 2020 | 44.09 | 44.73 | 43.77 | 44.55 | 859,255 | +0.90(+2.06%) |
Feb 04, 2020 | 43.71 | 44.09 | 43.58 | 43.65 | 1,096,227 | +0.45(+1.04%) |
Feb 03, 2020 | 42.77 | 43.92 | 42.77 | 43.20 | 891,422 | +0.76(+1.79%) |
Jan 31, 2020 | 43.89 | 43.89 | 42.34 | 42.44 | 900,400 | -1.41(-3.22%) |
Jan 30, 2020 | 43.51 | 44.02 | 43.46 | 43.85 | 354,513 | +0.06(+0.14%) |
Jan 29, 2020 | 44.17 | 44.47 | 43.70 | 43.79 | 640,352 | -0.28(-0.64%) |
Jan 28, 2020 | 44.23 | 44.54 | 43.81 | 44.07 | 575,415 | -0.12(-0.27%) |
Jan 27, 2020 | 43.78 | 44.72 | 43.78 | 44.19 | 475,799 | -0.16(-0.36%) |
Jan 24, 2020 | 45.10 | 45.10 | 44.07 | 44.35 | 592,200 | -0.65(-1.44%) |
Jan 23, 2020 | 44.82 | 45.31 | 44.42 | 45.00 | 1,395,885 | +0.13(+0.29%) |
Jan 22, 2020 | 45.13 | 45.37 | 44.69 | 44.87 | 776,630 | -0.25(-0.55%) |
Jan 21, 2020 | 45.55 | 45.80 | 45.07 | 45.12 | 1,403,563 | -0.48(-1.05%) |
Jan 17, 2020 | 46.16 | 46.16 | 45.55 | 45.60 | 803,000 | -0.40(-0.87%) |
Jan 16, 2020 | 46.46 | 46.83 | 45.82 | 46.00 | 496,554 | -0.25(-0.54%) |
Jan 15, 2020 | 45.91 | 46.36 | 45.91 | 46.25 | 460,410 | +0.11(+0.24%) |
Jan 14, 2020 | 45.91 | 46.34 | 45.73 | 46.14 | 521,982 | +0.24(+0.52%) |
Jan 13, 2020 | 45.26 | 45.91 | 45.01 | 45.90 | 544,640 | +0.48(+1.06%) |
Jan 10, 2020 | 45.34 | 45.87 | 44.94 | 45.42 | 541,100 | +0.24(+0.53%) |
Jan 09, 2020 | 46.01 | 46.70 | 45.09 | 45.18 | 850,619 | -0.98(-2.12%) |
Jan 08, 2020 | 46.57 | 46.81 | 46.07 | 46.16 | 461,519 | -0.31(-0.67%) |
Jan 07, 2020 | 47.00 | 47.30 | 46.41 | 46.47 | 463,457 | -0.75(-1.59%) |
Jan 06, 2020 | 47.65 | 47.88 | 47.10 | 47.22 | 551,353 | -0.82(-1.71%) |
Jan 03, 2020 | 48.26 | 48.58 | 47.64 | 48.04 | 358,600 | -0.88(-1.80%) |
Jan 02, 2020 | 49.26 | 49.39 | 48.09 | 48.92 | 334,529 | +0.29(+0.60%) |
Dec 31, 2019 | 48.31 | 48.83 | 48.31 | 48.63 | 409,200 | +0.18(+0.37%) |
Dec 30, 2019 | 48.93 | 48.98 | 48.16 | 48.45 | 256,243 | -0.53(-1.08%) |
Dec 27, 2019 | 48.79 | 49.24 | 48.43 | 48.98 | 392,500 | +0.38(+0.78%) |
Dec 26, 2019 | 48.99 | 49.07 | 48.18 | 48.60 | 371,922 | -0.26(-0.53%) |
Dec 24, 2019 | 48.75 | 49.15 | 48.75 | 48.86 | 805,100 | +0.16(+0.33%) |
Dec 23, 2019 | 51.49 | 51.54 | 48.69 | 48.70 | 800,261 | -2.80(-5.44%) |
Dec 20, 2019 | 51.01 | 51.70 | 50.80 | 51.50 | 897,400 | +0.36(+0.70%) |
Dec 19, 2019 | 51.20 | 51.23 | 50.55 | 51.14 | 320,858 | -0.22(-0.43%) |
Dec 18, 2019 | 51.86 | 51.94 | 50.83 | 51.36 | 291,991 | -0.22(-0.43%) |
Dec 17, 2019 | 50.44 | 51.63 | 50.25 | 51.58 | 433,598 | +1.13(+2.24%) |
Dec 16, 2019 | 49.97 | 50.75 | 49.89 | 50.45 | 529,585 | +0.54(+1.08%) |
Dec 13, 2019 | 52.33 | 52.33 | 49.81 | 49.91 | 462,200 | -2.42(-4.62%) |
Dec 12, 2019 | 51.67 | 52.47 | 51.28 | 52.33 | 897,802 | +0.33(+0.63%) |
Dec 11, 2019 | 50.81 | 52.13 | 50.57 | 52.00 | 433,983 | +1.05(+2.06%) |
Dec 10, 2019 | 50.70 | 51.05 | 50.56 | 50.95 | 271,533 | +0.27(+0.53%) |
Dec 09, 2019 | 50.99 | 51.11 | 50.68 | 50.68 | 250,904 | -0.47(-0.92%) |
Dec 06, 2019 | 51.08 | 51.59 | 51.01 | 51.15 | 274,300 | +0.54(+1.07%) |
Dec 05, 2019 | 50.37 | 51.02 | 50.30 | 50.61 | 407,250 | +0.27(+0.54%) |
Dec 04, 2019 | 49.99 | 51.03 | 49.78 | 50.34 | 466,736 | +0.50(+1.00%) |
Dec 03, 2019 | 50.54 | 50.54 | 49.62 | 49.84 | 423,033 | -1.09(-2.14%) |