Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.94 | 46.44 | 43.50 | 45.50 | 3,431,220 | -1.01(-2.18%) |
Feb 27, 2020 | 49.66 | 50.21 | 44.93 | 46.51 | 4,188,779 | -7.74(-14.27%) |
Feb 26, 2020 | 55.50 | 55.67 | 53.30 | 54.25 | 1,260,579 | -0.12(-0.21%) |
Feb 25, 2020 | 57.01 | 57.11 | 53.53 | 54.37 | 2,641,970 | +1.42(+2.69%) |
Feb 24, 2020 | 53.00 | 54.32 | 52.39 | 52.95 | 1,265,405 | -0.58(-1.09%) |
Feb 21, 2020 | 53.05 | 53.67 | 52.93 | 53.53 | 570,103 | +0.22(+0.42%) |
Feb 20, 2020 | 52.43 | 53.39 | 52.04 | 53.30 | 789,292 | +0.37(+0.69%) |
Feb 19, 2020 | 52.95 | 53.05 | 52.26 | 52.94 | 675,303 | +0.22(+0.42%) |
Feb 18, 2020 | 51.48 | 53.05 | 51.36 | 52.71 | 1,053,049 | +1.11(+2.15%) |
Feb 14, 2020 | 51.99 | 52.05 | 51.02 | 51.61 | 875,731 | -0.22(-0.43%) |
Feb 13, 2020 | 53.07 | 53.22 | 51.77 | 51.83 | 969,074 | -1.60(-3.00%) |
Feb 12, 2020 | 53.83 | 54.46 | 53.42 | 53.43 | 823,179 | -0.26(-0.48%) |
Feb 11, 2020 | 54.11 | 54.18 | 53.44 | 53.69 | 587,375 | -0.14(-0.27%) |
Feb 10, 2020 | 53.51 | 54.53 | 53.42 | 53.83 | 552,327 | +0.26(+0.48%) |
Feb 07, 2020 | 52.68 | 53.76 | 52.41 | 53.57 | 824,290 | +0.79(+1.49%) |
Feb 06, 2020 | 52.91 | 53.06 | 52.42 | 52.79 | 813,646 | -0.04(-0.07%) |
Feb 05, 2020 | 52.94 | 53.46 | 52.63 | 52.82 | 891,166 | -0.37(-0.69%) |
Feb 04, 2020 | 52.88 | 53.51 | 52.66 | 53.19 | 784,116 | +0.87(+1.66%) |
Feb 03, 2020 | 51.37 | 52.79 | 51.27 | 52.32 | 887,888 | +1.31(+2.58%) |
Jan 31, 2020 | 51.38 | 51.56 | 50.68 | 51.01 | 684,057 | -0.74(-1.43%) |
Jan 30, 2020 | 51.71 | 52.04 | 51.09 | 51.75 | 725,690 | -0.69(-1.31%) |
Jan 29, 2020 | 52.87 | 53.51 | 52.34 | 52.44 | 613,573 | -0.79(-1.48%) |
Jan 28, 2020 | 52.96 | 53.50 | 52.86 | 53.22 | 674,834 | +0.77(+1.47%) |
Jan 27, 2020 | 51.89 | 52.83 | 51.67 | 52.46 | 912,797 | -0.09(-0.17%) |
Jan 24, 2020 | 53.38 | 53.38 | 52.37 | 52.54 | 712,685 | -0.64(-1.21%) |
Jan 23, 2020 | 52.91 | 53.30 | 52.28 | 53.19 | 1,291,679 | +0.00(+0.00%) |
Jan 22, 2020 | 53.86 | 54.08 | 53.13 | 53.19 | 1,071,247 | -0.31(-0.59%) |
Jan 21, 2020 | 52.55 | 53.93 | 52.55 | 53.50 | 1,063,793 | +0.72(+1.37%) |
Jan 17, 2020 | 53.53 | 53.86 | 52.57 | 52.78 | 1,207,639 | -0.44(-0.82%) |
Jan 16, 2020 | 52.42 | 53.60 | 52.42 | 53.22 | 1,412,579 | +0.89(+1.69%) |
Jan 15, 2020 | 50.87 | 53.30 | 50.68 | 52.33 | 3,104,187 | +1.44(+2.83%) |
Jan 14, 2020 | 47.70 | 50.94 | 46.59 | 50.89 | 3,526,424 | +5.70(+12.60%) |
Jan 13, 2020 | 44.50 | 45.89 | 43.97 | 45.19 | 1,011,345 | +0.74(+1.67%) |
Jan 10, 2020 | 44.60 | 44.85 | 44.40 | 44.45 | 693,786 | -0.07(-0.16%) |
Jan 09, 2020 | 44.12 | 44.57 | 43.84 | 44.52 | 930,163 | +0.33(+0.75%) |
Jan 08, 2020 | 44.68 | 44.75 | 43.96 | 44.19 | 1,242,788 | -0.48(-1.08%) |
Jan 07, 2020 | 43.83 | 44.78 | 43.66 | 44.68 | 1,441,066 | +0.61(+1.38%) |
Jan 06, 2020 | 44.34 | 44.63 | 43.93 | 44.07 | 1,384,863 | -0.61(-1.36%) |
Jan 03, 2020 | 45.17 | 45.21 | 44.50 | 44.68 | 1,154,856 | -1.19(-2.59%) |
Jan 02, 2020 | 46.17 | 46.24 | 44.79 | 45.86 | 1,754,303 | -0.33(-0.72%) |
Dec 31, 2019 | 45.66 | 46.41 | 45.56 | 46.20 | 869,469 | +0.13(+0.27%) |
Dec 30, 2019 | 46.31 | 46.54 | 45.92 | 46.07 | 590,552 | -0.36(-0.77%) |
Dec 27, 2019 | 47.00 | 47.00 | 46.23 | 46.43 | 598,843 | -0.50(-1.07%) |
Dec 26, 2019 | 47.38 | 47.78 | 46.81 | 46.93 | 688,772 | -0.91(-1.91%) |
Dec 24, 2019 | 48.23 | 48.28 | 47.81 | 47.84 | 228,913 | -0.39(-0.82%) |
Dec 23, 2019 | 48.06 | 48.91 | 47.97 | 48.23 | 1,132,329 | -0.70(-1.43%) |
Dec 20, 2019 | 49.10 | 49.63 | 48.80 | 48.93 | 1,710,645 | +0.23(+0.48%) |
Dec 19, 2019 | 48.23 | 48.70 | 48.04 | 48.70 | 947,776 | +0.03(+0.06%) |
Dec 18, 2019 | 48.31 | 48.84 | 48.07 | 48.67 | 1,171,546 | +0.39(+0.82%) |
Dec 17, 2019 | 47.99 | 48.46 | 47.47 | 48.28 | 962,308 | +0.02(+0.04%) |
Dec 16, 2019 | 48.49 | 49.06 | 48.17 | 48.26 | 856,136 | +0.04(+0.07%) |
Dec 13, 2019 | 48.83 | 48.89 | 48.10 | 48.23 | 605,553 | -0.54(-1.10%) |
Dec 12, 2019 | 48.19 | 48.94 | 48.08 | 48.76 | 1,089,427 | +0.64(+1.34%) |
Dec 11, 2019 | 47.93 | 48.37 | 47.77 | 48.12 | 1,115,676 | +0.11(+0.22%) |
Dec 10, 2019 | 47.40 | 48.16 | 47.23 | 48.01 | 1,454,301 | +0.63(+1.32%) |
Dec 09, 2019 | 46.51 | 47.63 | 46.51 | 47.38 | 1,384,510 | +0.63(+1.34%) |
Dec 06, 2019 | 46.59 | 47.10 | 46.37 | 46.76 | 1,071,655 | +0.43(+0.93%) |
Dec 05, 2019 | 45.57 | 46.61 | 45.29 | 46.33 | 1,885,884 | +1.00(+2.21%) |
Dec 04, 2019 | 45.19 | 45.42 | 44.85 | 45.33 | 1,994,764 | +0.89(+1.99%) |
Dec 03, 2019 | 45.07 | 45.18 | 44.20 | 44.44 | 1,088,847 | -0.89(-1.95%) |