Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.50 | 44.61 | 41.32 | 44.60 | 955,200 | +0.50(+1.13%) |
Feb 27, 2020 | 45.77 | 46.44 | 42.45 | 44.10 | 1,001,400 | -2.69(-5.75%) |
Feb 26, 2020 | 47.93 | 48.90 | 46.33 | 46.79 | 768,937 | -1.00(-2.09%) |
Feb 25, 2020 | 49.53 | 49.91 | 46.84 | 47.79 | 594,218 | -1.48(-3.01%) |
Feb 24, 2020 | 51.00 | 51.39 | 49.26 | 49.27 | 530,344 | -3.41(-6.48%) |
Feb 21, 2020 | 53.28 | 53.31 | 52.01 | 52.69 | 311,600 | -0.54(-1.01%) |
Feb 20, 2020 | 53.70 | 54.28 | 52.53 | 53.23 | 352,788 | -0.71(-1.32%) |
Feb 19, 2020 | 54.44 | 54.77 | 53.88 | 53.94 | 393,402 | -0.21(-0.39%) |
Feb 18, 2020 | 53.88 | 54.33 | 53.42 | 54.15 | 346,745 | +0.15(+0.28%) |
Feb 14, 2020 | 53.81 | 54.87 | 53.26 | 54.00 | 420,700 | +0.18(+0.33%) |
Feb 13, 2020 | 54.02 | 55.00 | 47.50 | 53.82 | 1,571,603 | -0.21(-0.39%) |
Feb 12, 2020 | 52.25 | 54.25 | 52.06 | 54.03 | 398,846 | +1.99(+3.82%) |
Feb 11, 2020 | 52.08 | 52.52 | 51.05 | 52.04 | 545,355 | +0.06(+0.12%) |
Feb 10, 2020 | 51.18 | 52.44 | 50.68 | 51.98 | 599,215 | +0.68(+1.33%) |
Feb 07, 2020 | 50.08 | 51.40 | 49.95 | 51.30 | 361,100 | +1.03(+2.05%) |
Feb 06, 2020 | 50.07 | 50.81 | 49.53 | 50.27 | 495,345 | +0.65(+1.31%) |
Feb 05, 2020 | 49.22 | 50.11 | 49.18 | 49.62 | 586,246 | +0.91(+1.87%) |
Feb 04, 2020 | 48.06 | 49.52 | 47.82 | 48.71 | 599,927 | +1.28(+2.70%) |
Feb 03, 2020 | 46.08 | 47.54 | 45.91 | 47.43 | 719,492 | +1.74(+3.81%) |
Jan 31, 2020 | 45.59 | 46.20 | 44.93 | 45.69 | 963,700 | +1.72(+3.91%) |
Jan 30, 2020 | 44.01 | 44.63 | 43.46 | 43.97 | 383,275 | -0.47(-1.06%) |
Jan 29, 2020 | 44.02 | 44.75 | 43.90 | 44.44 | 268,823 | +0.51(+1.16%) |
Jan 28, 2020 | 44.17 | 44.32 | 43.25 | 43.93 | 580,403 | +0.21(+0.48%) |
Jan 27, 2020 | 43.54 | 44.42 | 43.01 | 43.72 | 519,907 | -0.79(-1.77%) |
Jan 24, 2020 | 46.24 | 46.34 | 44.25 | 44.51 | 533,500 | -1.30(-2.84%) |
Jan 23, 2020 | 45.82 | 46.23 | 45.05 | 45.81 | 405,710 | +0.01(+0.02%) |
Jan 22, 2020 | 45.84 | 46.16 | 45.55 | 45.80 | 392,721 | +0.38(+0.84%) |
Jan 21, 2020 | 46.65 | 47.40 | 45.27 | 45.42 | 388,663 | -1.25(-2.68%) |
Jan 17, 2020 | 46.69 | 47.25 | 46.40 | 46.67 | 486,700 | +0.40(+0.85%) |
Jan 16, 2020 | 46.55 | 47.70 | 45.56 | 46.27 | 437,409 | +1.09(+2.40%) |
Jan 15, 2020 | 45.51 | 46.40 | 45.09 | 45.19 | 330,522 | -0.48(-1.05%) |
Jan 14, 2020 | 44.83 | 45.96 | 43.40 | 45.67 | 930,295 | +0.61(+1.35%) |
Jan 13, 2020 | 46.25 | 46.25 | 43.89 | 45.06 | 601,936 | -1.11(-2.40%) |
Jan 10, 2020 | 46.35 | 46.85 | 46.13 | 46.17 | 550,600 | -0.10(-0.22%) |
Jan 09, 2020 | 46.28 | 46.73 | 45.91 | 46.27 | 306,968 | +0.41(+0.89%) |
Jan 08, 2020 | 45.00 | 46.09 | 44.77 | 45.86 | 383,975 | +0.73(+1.62%) |
Jan 07, 2020 | 45.38 | 45.51 | 43.41 | 45.13 | 571,415 | -0.30(-0.66%) |
Jan 06, 2020 | 44.80 | 45.85 | 44.27 | 45.43 | 305,647 | +0.25(+0.55%) |
Jan 03, 2020 | 45.26 | 45.95 | 45.03 | 45.18 | 298,600 | -1.06(-2.29%) |
Jan 02, 2020 | 45.91 | 46.31 | 44.90 | 46.24 | 358,655 | +0.82(+1.81%) |
Dec 31, 2019 | 45.24 | 45.73 | 45.05 | 45.42 | 483,500 | +0.03(+0.07%) |
Dec 30, 2019 | 46.05 | 46.09 | 45.03 | 45.39 | 456,918 | -0.66(-1.43%) |
Dec 27, 2019 | 46.64 | 46.74 | 45.86 | 46.05 | 288,300 | -0.66(-1.41%) |
Dec 26, 2019 | 47.40 | 47.77 | 46.63 | 46.71 | 233,635 | -0.79(-1.66%) |
Dec 24, 2019 | 47.23 | 47.59 | 46.55 | 47.50 | 98,000 | +0.17(+0.36%) |
Dec 23, 2019 | 46.54 | 47.60 | 46.04 | 47.33 | 297,456 | +1.05(+2.27%) |
Dec 20, 2019 | 46.71 | 46.81 | 46.02 | 46.28 | 761,500 | -0.31(-0.67%) |
Dec 19, 2019 | 46.45 | 46.85 | 45.96 | 46.59 | 317,062 | +0.38(+0.82%) |
Dec 18, 2019 | 46.40 | 46.63 | 45.28 | 46.21 | 530,837 | -0.22(-0.47%) |
Dec 17, 2019 | 47.00 | 47.00 | 46.34 | 46.43 | 308,369 | -0.57(-1.21%) |
Dec 16, 2019 | 47.27 | 47.66 | 46.81 | 47.00 | 287,672 | -0.02(-0.04%) |
Dec 13, 2019 | 47.28 | 48.49 | 46.80 | 47.02 | 308,400 | -0.30(-0.63%) |
Dec 12, 2019 | 46.84 | 47.76 | 46.55 | 47.32 | 361,864 | +0.42(+0.90%) |
Dec 11, 2019 | 48.59 | 48.76 | 46.60 | 46.90 | 344,018 | -1.51(-3.12%) |
Dec 10, 2019 | 48.76 | 49.16 | 48.16 | 48.41 | 326,744 | -0.51(-1.04%) |
Dec 09, 2019 | 48.01 | 49.19 | 47.90 | 48.92 | 422,463 | +0.86(+1.79%) |
Dec 06, 2019 | 46.88 | 48.55 | 46.69 | 48.06 | 417,900 | +1.55(+3.33%) |
Dec 05, 2019 | 47.11 | 47.18 | 46.17 | 46.51 | 377,151 | -0.46(-0.98%) |
Dec 04, 2019 | 46.24 | 46.97 | 46.21 | 46.97 | 478,539 | +1.04(+2.26%) |
Dec 03, 2019 | 46.00 | 46.38 | 44.94 | 45.93 | 587,756 | -0.35(-0.76%) |