Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.20 | 32.22 | 28.14 | 31.87 | 6,504,715 | +2.31(+7.83%) |
Feb 27, 2020 | 31.18 | 32.27 | 29.53 | 29.56 | 3,660,016 | -3.11(-9.51%) |
Feb 26, 2020 | 35.27 | 35.54 | 32.66 | 32.66 | 2,657,100 | -2.30(-6.59%) |
Feb 25, 2020 | 38.12 | 38.34 | 34.72 | 34.97 | 3,199,014 | -3.02(-7.95%) |
Feb 24, 2020 | 38.92 | 39.00 | 37.62 | 37.99 | 2,499,450 | -2.99(-7.30%) |
Feb 21, 2020 | 41.01 | 41.24 | 40.41 | 40.98 | 2,241,965 | -0.78(-1.87%) |
Feb 20, 2020 | 42.81 | 44.30 | 41.38 | 41.76 | 4,678,336 | +2.55(+6.49%) |
Feb 19, 2020 | 37.87 | 39.96 | 37.77 | 39.21 | 4,521,092 | +1.67(+4.44%) |
Feb 18, 2020 | 37.43 | 38.01 | 36.80 | 37.54 | 3,823,115 | -0.41(-1.07%) |
Feb 14, 2020 | 38.71 | 38.90 | 37.67 | 37.95 | 2,016,741 | -0.68(-1.77%) |
Feb 13, 2020 | 38.89 | 39.37 | 38.22 | 38.63 | 3,064,652 | -0.61(-1.55%) |
Feb 12, 2020 | 40.40 | 41.08 | 38.97 | 39.24 | 2,851,695 | -0.17(-0.44%) |
Feb 11, 2020 | 39.93 | 40.50 | 39.28 | 39.41 | 1,307,418 | +0.24(+0.61%) |
Feb 10, 2020 | 40.89 | 40.93 | 39.04 | 39.17 | 2,013,692 | -2.15(-5.20%) |
Feb 07, 2020 | 41.34 | 41.75 | 40.92 | 41.32 | 1,051,726 | -0.62(-1.49%) |
Feb 06, 2020 | 42.44 | 42.61 | 41.34 | 41.95 | 1,344,170 | -0.42(-1.00%) |
Feb 05, 2020 | 41.40 | 42.52 | 41.33 | 42.37 | 2,959,654 | +2.07(+5.14%) |
Feb 04, 2020 | 40.67 | 41.20 | 40.03 | 40.30 | 2,688,238 | +0.60(+1.50%) |
Feb 03, 2020 | 41.99 | 42.06 | 39.54 | 39.70 | 2,502,293 | -2.42(-5.74%) |
Jan 31, 2020 | 42.87 | 43.06 | 41.91 | 42.12 | 1,915,990 | -1.80(-4.11%) |
Jan 30, 2020 | 42.82 | 44.00 | 42.70 | 43.92 | 1,024,811 | +0.39(+0.90%) |
Jan 29, 2020 | 44.62 | 44.90 | 43.49 | 43.53 | 794,346 | -0.75(-1.69%) |
Jan 28, 2020 | 44.06 | 44.51 | 43.51 | 44.28 | 1,140,545 | +0.82(+1.88%) |
Jan 27, 2020 | 43.99 | 44.54 | 43.31 | 43.46 | 1,778,435 | -1.78(-3.94%) |
Jan 24, 2020 | 46.14 | 46.14 | 44.50 | 45.25 | 1,371,318 | -0.94(-2.04%) |
Jan 23, 2020 | 45.91 | 46.51 | 44.69 | 46.19 | 2,274,552 | -0.36(-0.78%) |
Jan 22, 2020 | 47.70 | 47.70 | 46.43 | 46.55 | 1,275,988 | -1.30(-2.71%) |
Jan 21, 2020 | 48.71 | 48.85 | 47.85 | 47.85 | 1,323,206 | -1.36(-2.77%) |
Jan 17, 2020 | 49.23 | 49.70 | 48.84 | 49.21 | 1,228,247 | +0.15(+0.31%) |
Jan 16, 2020 | 50.03 | 50.29 | 48.80 | 49.06 | 1,556,799 | -0.50(-1.01%) |
Jan 15, 2020 | 50.60 | 51.00 | 49.51 | 49.56 | 1,404,830 | -1.31(-2.57%) |
Jan 14, 2020 | 50.09 | 51.25 | 49.28 | 50.86 | 1,388,577 | +0.36(+0.72%) |
Jan 13, 2020 | 51.03 | 51.44 | 50.14 | 50.50 | 1,718,020 | -1.33(-2.57%) |
Jan 10, 2020 | 52.07 | 52.27 | 51.34 | 51.83 | 1,405,184 | -0.42(-0.81%) |
Jan 09, 2020 | 52.15 | 52.47 | 50.92 | 52.25 | 1,987,350 | +0.61(+1.19%) |
Jan 08, 2020 | 52.77 | 53.06 | 51.21 | 51.64 | 1,751,778 | -1.27(-2.39%) |
Jan 07, 2020 | 51.98 | 52.93 | 51.71 | 52.91 | 1,072,601 | +0.60(+1.16%) |
Jan 06, 2020 | 51.61 | 52.59 | 51.21 | 52.30 | 1,765,508 | +1.06(+2.06%) |
Jan 03, 2020 | 51.37 | 51.83 | 50.54 | 51.25 | 1,795,531 | +1.13(+2.26%) |
Jan 02, 2020 | 50.82 | 51.14 | 49.83 | 50.11 | 1,439,379 | -0.26(-0.51%) |
Dec 31, 2019 | 49.23 | 50.61 | 48.85 | 50.37 | 970,760 | +0.61(+1.23%) |
Dec 30, 2019 | 49.92 | 50.32 | 49.46 | 49.76 | 1,144,764 | -0.06(-0.12%) |
Dec 27, 2019 | 50.41 | 50.60 | 49.69 | 49.82 | 619,802 | -0.32(-0.63%) |
Dec 26, 2019 | 50.86 | 51.34 | 49.94 | 50.13 | 726,585 | -0.31(-0.61%) |
Dec 24, 2019 | 50.32 | 50.67 | 50.02 | 50.44 | 325,531 | +0.12(+0.23%) |
Dec 23, 2019 | 49.12 | 50.44 | 49.10 | 50.32 | 1,195,307 | +1.19(+2.42%) |
Dec 20, 2019 | 49.44 | 49.51 | 48.60 | 49.13 | 1,663,505 | +0.13(+0.27%) |
Dec 19, 2019 | 48.48 | 49.11 | 48.44 | 49.00 | 1,070,843 | +0.38(+0.79%) |
Dec 18, 2019 | 48.14 | 49.34 | 47.60 | 48.62 | 1,840,660 | +0.38(+0.80%) |
Dec 17, 2019 | 46.93 | 48.55 | 46.80 | 48.23 | 1,493,685 | +1.36(+2.91%) |
Dec 16, 2019 | 46.31 | 47.46 | 46.06 | 46.87 | 1,532,576 | +0.74(+1.60%) |
Dec 13, 2019 | 47.36 | 47.49 | 45.80 | 46.13 | 1,444,677 | -0.93(-1.98%) |
Dec 12, 2019 | 45.19 | 47.30 | 45.15 | 47.06 | 1,351,732 | +1.86(+4.12%) |
Dec 11, 2019 | 45.77 | 46.01 | 45.10 | 45.20 | 895,852 | -0.54(-1.17%) |
Dec 10, 2019 | 45.80 | 46.44 | 45.37 | 45.74 | 1,013,706 | -0.01(-0.02%) |
Dec 09, 2019 | 45.23 | 46.15 | 44.95 | 45.75 | 1,262,577 | -0.16(-0.36%) |
Dec 06, 2019 | 44.47 | 46.21 | 44.16 | 45.91 | 1,658,295 | +1.61(+3.64%) |
Dec 05, 2019 | 45.71 | 45.92 | 43.66 | 44.30 | 1,764,124 | -0.83(-1.83%) |
Dec 04, 2019 | 44.28 | 45.46 | 44.03 | 45.12 | 1,756,636 | +1.54(+3.55%) |
Dec 03, 2019 | 45.04 | 45.04 | 43.58 | 43.58 | 2,365,993 | -2.16(-4.72%) |