Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.28 | 37.26 | 33.21 | 37.26 | 9,206,200 | +2.52(+7.25%) |
Feb 27, 2020 | 35.07 | 37.09 | 33.17 | 34.74 | 10,499,059 | -1.47(-4.06%) |
Feb 26, 2020 | 39.56 | 39.57 | 36.16 | 36.21 | 8,127,857 | -3.10(-7.89%) |
Feb 25, 2020 | 42.95 | 43.06 | 39.18 | 39.31 | 5,898,077 | -3.27(-7.68%) |
Feb 24, 2020 | 44.35 | 44.65 | 42.18 | 42.58 | 6,493,516 | -4.39(-9.35%) |
Feb 21, 2020 | 48.12 | 48.16 | 46.85 | 46.97 | 4,550,000 | -1.54(-3.17%) |
Feb 20, 2020 | 51.49 | 51.58 | 48.37 | 48.51 | 5,620,656 | -3.51(-6.75%) |
Feb 19, 2020 | 51.70 | 52.35 | 51.70 | 52.02 | 2,284,670 | +0.33(+0.64%) |
Feb 18, 2020 | 52.09 | 52.35 | 51.49 | 51.69 | 2,179,284 | -0.77(-1.47%) |
Feb 14, 2020 | 52.44 | 53.00 | 52.44 | 52.46 | 2,044,400 | -0.97(-1.82%) |
Feb 13, 2020 | 53.41 | 53.64 | 52.91 | 53.43 | 2,246,172 | -0.78(-1.44%) |
Feb 12, 2020 | 52.85 | 54.28 | 52.84 | 54.21 | 1,982,961 | +1.72(+3.28%) |
Feb 11, 2020 | 51.60 | 52.91 | 51.31 | 52.49 | 2,002,840 | +1.49(+2.92%) |
Feb 10, 2020 | 52.25 | 52.25 | 50.97 | 51.00 | 2,534,596 | -1.81(-3.43%) |
Feb 07, 2020 | 53.49 | 54.04 | 52.31 | 52.81 | 2,369,900 | -2.29(-4.16%) |
Feb 06, 2020 | 55.78 | 55.85 | 55.08 | 55.10 | 1,596,514 | -0.01(-0.02%) |
Feb 05, 2020 | 55.17 | 55.63 | 54.90 | 55.11 | 2,200,240 | +0.36(+0.66%) |
Feb 04, 2020 | 55.50 | 55.68 | 54.65 | 54.75 | 1,985,185 | +0.56(+1.03%) |
Feb 03, 2020 | 54.19 | 54.67 | 52.75 | 54.19 | 2,456,112 | +0.34(+0.63%) |
Jan 31, 2020 | 54.75 | 54.91 | 53.41 | 53.85 | 2,146,600 | -0.95(-1.73%) |
Jan 30, 2020 | 53.13 | 55.29 | 52.77 | 54.80 | 3,359,660 | -1.22(-2.18%) |
Jan 29, 2020 | 55.16 | 56.22 | 55.13 | 56.02 | 1,430,406 | +1.02(+1.85%) |
Jan 28, 2020 | 54.82 | 55.64 | 54.42 | 55.00 | 1,484,689 | +0.84(+1.55%) |
Jan 27, 2020 | 53.12 | 54.59 | 53.10 | 54.16 | 2,779,155 | -1.68(-3.01%) |
Jan 24, 2020 | 58.12 | 58.12 | 55.23 | 55.84 | 2,244,600 | -2.38(-4.09%) |
Jan 23, 2020 | 56.80 | 58.28 | 55.92 | 58.22 | 1,323,786 | +0.59(+1.02%) |
Jan 22, 2020 | 58.13 | 58.68 | 57.48 | 57.63 | 3,227,221 | -0.32(-0.55%) |
Jan 21, 2020 | 59.00 | 59.03 | 57.57 | 57.95 | 2,251,749 | -1.70(-2.85%) |
Jan 17, 2020 | 58.85 | 59.78 | 58.54 | 59.65 | 1,701,000 | +1.07(+1.83%) |
Jan 16, 2020 | 57.75 | 58.61 | 57.69 | 58.58 | 1,305,471 | +1.04(+1.81%) |
Jan 15, 2020 | 57.87 | 58.25 | 57.15 | 57.54 | 1,212,363 | -0.36(-0.62%) |
Jan 14, 2020 | 57.77 | 58.08 | 57.68 | 57.90 | 1,147,409 | +0.06(+0.10%) |
Jan 13, 2020 | 57.98 | 58.01 | 57.30 | 57.84 | 1,357,167 | -0.12(-0.21%) |
Jan 10, 2020 | 58.23 | 58.39 | 57.57 | 57.96 | 1,051,800 | -0.10(-0.17%) |
Jan 09, 2020 | 58.06 | 58.13 | 57.52 | 58.06 | 782,886 | +0.49(+0.85%) |
Jan 08, 2020 | 57.03 | 57.92 | 56.92 | 57.57 | 1,187,340 | +0.60(+1.05%) |
Jan 07, 2020 | 56.55 | 57.27 | 56.48 | 56.97 | 1,630,141 | +0.17(+0.30%) |
Jan 06, 2020 | 57.08 | 57.27 | 56.52 | 56.80 | 2,303,448 | -0.80(-1.39%) |
Jan 03, 2020 | 57.74 | 58.22 | 57.25 | 57.60 | 1,611,800 | -1.23(-2.09%) |
Jan 02, 2020 | 58.79 | 59.10 | 58.15 | 58.83 | 977,703 | +0.42(+0.72%) |
Dec 31, 2019 | 58.50 | 58.65 | 58.27 | 58.41 | 940,500 | -0.18(-0.31%) |
Dec 30, 2019 | 59.10 | 59.11 | 58.25 | 58.59 | 609,665 | -0.52(-0.88%) |
Dec 27, 2019 | 59.20 | 59.34 | 58.81 | 59.11 | 842,500 | +0.00(+0.00%) |
Dec 26, 2019 | 58.48 | 59.13 | 58.10 | 59.11 | 909,379 | +0.73(+1.25%) |
Dec 24, 2019 | 58.57 | 58.57 | 58.04 | 58.38 | 497,000 | -0.13(-0.22%) |
Dec 23, 2019 | 57.52 | 58.53 | 57.36 | 58.51 | 1,972,219 | +0.95(+1.65%) |
Dec 20, 2019 | 56.03 | 57.98 | 56.00 | 57.56 | 2,975,000 | +2.22(+4.01%) |
Dec 19, 2019 | 54.79 | 55.74 | 54.78 | 55.34 | 2,071,761 | +0.51(+0.93%) |
Dec 18, 2019 | 55.32 | 55.32 | 54.59 | 54.83 | 1,594,037 | -0.44(-0.80%) |
Dec 17, 2019 | 55.24 | 55.48 | 54.80 | 55.27 | 1,470,300 | +0.05(+0.09%) |
Dec 16, 2019 | 56.36 | 56.36 | 55.19 | 55.22 | 1,468,211 | -0.56(-1.00%) |
Dec 13, 2019 | 56.26 | 56.72 | 55.65 | 55.78 | 1,057,700 | -0.35(-0.62%) |
Dec 12, 2019 | 55.45 | 56.26 | 55.21 | 56.13 | 1,403,375 | +0.72(+1.30%) |
Dec 11, 2019 | 55.00 | 55.67 | 54.90 | 55.41 | 1,250,240 | +0.63(+1.15%) |
Dec 10, 2019 | 54.79 | 54.86 | 54.35 | 54.78 | 906,810 | -0.08(-0.15%) |
Dec 09, 2019 | 54.75 | 54.99 | 54.53 | 54.86 | 813,325 | +0.15(+0.27%) |
Dec 06, 2019 | 54.76 | 55.18 | 54.50 | 54.71 | 1,313,900 | +0.46(+0.85%) |
Dec 05, 2019 | 53.97 | 54.39 | 53.88 | 54.25 | 1,159,504 | +0.64(+1.19%) |
Dec 04, 2019 | 52.86 | 53.81 | 52.86 | 53.61 | 1,256,908 | +0.75(+1.42%) |
Dec 03, 2019 | 52.34 | 52.99 | 52.10 | 52.86 | 1,696,263 | -0.29(-0.55%) |