Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.07 | 31.59 | 29.03 | 29.56 | 1,040,900 | -2.48(-7.74%) |
Feb 27, 2020 | 28.98 | 32.67 | 28.91 | 32.04 | 1,703,112 | +1.78(+5.88%) |
Feb 26, 2020 | 35.67 | 37.15 | 29.83 | 30.26 | 3,694,252 | -12.46(-29.17%) |
Feb 25, 2020 | 44.88 | 44.88 | 42.55 | 42.72 | 819,486 | -1.78(-4.00%) |
Feb 24, 2020 | 43.35 | 44.66 | 42.49 | 44.50 | 427,672 | -0.62(-1.37%) |
Feb 21, 2020 | 44.84 | 45.40 | 43.99 | 45.12 | 301,900 | +0.19(+0.42%) |
Feb 20, 2020 | 45.00 | 45.59 | 44.42 | 44.93 | 406,698 | -0.43(-0.95%) |
Feb 19, 2020 | 44.47 | 45.69 | 44.16 | 45.36 | 491,889 | +1.05(+2.37%) |
Feb 18, 2020 | 44.12 | 44.68 | 43.43 | 44.31 | 196,730 | -0.15(-0.34%) |
Feb 14, 2020 | 43.66 | 44.61 | 43.19 | 44.46 | 229,000 | +0.71(+1.62%) |
Feb 13, 2020 | 44.25 | 45.14 | 43.45 | 43.75 | 369,906 | -0.77(-1.73%) |
Feb 12, 2020 | 44.63 | 45.31 | 44.14 | 44.52 | 362,934 | +0.52(+1.18%) |
Feb 11, 2020 | 42.47 | 44.49 | 42.34 | 44.00 | 482,041 | +1.92(+4.56%) |
Feb 10, 2020 | 42.09 | 42.24 | 41.52 | 42.08 | 245,461 | -0.18(-0.43%) |
Feb 07, 2020 | 42.53 | 42.84 | 41.91 | 42.26 | 306,600 | -0.58(-1.35%) |
Feb 06, 2020 | 43.28 | 43.31 | 42.41 | 42.84 | 353,776 | -0.06(-0.14%) |
Feb 05, 2020 | 42.33 | 43.06 | 41.73 | 42.90 | 296,004 | +1.53(+3.70%) |
Feb 04, 2020 | 42.19 | 42.19 | 40.17 | 41.37 | 510,374 | +0.28(+0.68%) |
Feb 03, 2020 | 40.58 | 41.28 | 39.54 | 41.09 | 553,052 | +0.67(+1.66%) |
Jan 31, 2020 | 42.44 | 42.44 | 40.10 | 40.42 | 326,900 | -2.13(-5.01%) |
Jan 30, 2020 | 40.98 | 42.76 | 40.98 | 42.55 | 534,299 | +1.32(+3.20%) |
Jan 29, 2020 | 43.23 | 43.28 | 41.20 | 41.23 | 353,489 | -1.92(-4.45%) |
Jan 28, 2020 | 44.45 | 44.83 | 43.00 | 43.15 | 354,084 | -0.88(-2.00%) |
Jan 27, 2020 | 43.36 | 44.24 | 43.18 | 44.03 | 389,899 | -0.48(-1.08%) |
Jan 24, 2020 | 44.93 | 45.23 | 44.10 | 44.51 | 346,800 | -0.29(-0.65%) |
Jan 23, 2020 | 46.21 | 46.21 | 44.53 | 44.80 | 331,910 | -1.95(-4.17%) |
Jan 22, 2020 | 47.22 | 47.39 | 46.48 | 46.75 | 347,884 | -0.39(-0.83%) |
Jan 21, 2020 | 45.54 | 47.25 | 45.39 | 47.14 | 431,825 | +1.30(+2.84%) |
Jan 17, 2020 | 46.42 | 46.50 | 45.51 | 45.84 | 276,500 | -0.15(-0.33%) |
Jan 16, 2020 | 45.38 | 46.32 | 45.11 | 45.99 | 522,777 | +1.10(+2.45%) |
Jan 15, 2020 | 44.17 | 45.11 | 44.13 | 44.89 | 230,253 | +0.48(+1.08%) |
Jan 14, 2020 | 45.08 | 45.66 | 44.20 | 44.41 | 663,059 | -0.64(-1.42%) |
Jan 13, 2020 | 45.08 | 45.30 | 44.00 | 45.05 | 354,577 | -0.08(-0.18%) |
Jan 10, 2020 | 45.92 | 46.45 | 45.04 | 45.13 | 309,400 | -0.83(-1.81%) |
Jan 09, 2020 | 46.51 | 46.56 | 45.67 | 45.96 | 196,105 | -0.31(-0.67%) |
Jan 08, 2020 | 46.13 | 46.70 | 45.89 | 46.27 | 222,670 | +0.18(+0.39%) |
Jan 07, 2020 | 45.96 | 46.49 | 45.72 | 46.09 | 274,485 | -0.27(-0.58%) |
Jan 06, 2020 | 45.94 | 46.48 | 45.72 | 46.36 | 282,667 | -0.21(-0.45%) |
Jan 03, 2020 | 46.18 | 46.78 | 45.50 | 46.57 | 223,300 | -0.33(-0.70%) |
Jan 02, 2020 | 47.64 | 47.67 | 46.41 | 46.90 | 367,380 | -0.25(-0.53%) |
Dec 31, 2019 | 47.03 | 47.59 | 46.75 | 47.15 | 243,700 | -0.11(-0.23%) |
Dec 30, 2019 | 46.53 | 47.58 | 46.38 | 47.26 | 204,707 | +0.81(+1.74%) |
Dec 27, 2019 | 47.86 | 48.15 | 46.27 | 46.45 | 300,500 | -1.39(-2.91%) |
Dec 26, 2019 | 47.87 | 48.27 | 47.26 | 47.84 | 158,302 | +0.05(+0.10%) |
Dec 24, 2019 | 48.12 | 48.36 | 47.78 | 47.79 | 124,900 | -0.14(-0.29%) |
Dec 23, 2019 | 47.43 | 48.17 | 47.15 | 47.93 | 286,102 | +0.74(+1.57%) |
Dec 20, 2019 | 48.12 | 48.15 | 46.67 | 47.19 | 591,700 | -0.75(-1.56%) |
Dec 19, 2019 | 46.53 | 48.07 | 46.20 | 47.94 | 419,989 | +1.16(+2.48%) |
Dec 18, 2019 | 47.15 | 47.47 | 46.53 | 46.78 | 503,356 | -0.22(-0.47%) |
Dec 17, 2019 | 47.05 | 47.29 | 46.09 | 47.00 | 453,910 | +0.16(+0.34%) |
Dec 16, 2019 | 47.42 | 48.20 | 46.82 | 46.84 | 291,593 | -0.54(-1.14%) |
Dec 13, 2019 | 48.61 | 48.93 | 47.18 | 47.38 | 406,000 | -1.36(-2.79%) |
Dec 12, 2019 | 47.21 | 49.13 | 47.10 | 48.74 | 396,436 | +1.38(+2.91%) |
Dec 11, 2019 | 47.75 | 48.36 | 47.07 | 47.36 | 393,608 | -0.09(-0.19%) |
Dec 10, 2019 | 47.06 | 47.63 | 46.25 | 47.45 | 678,172 | +1.07(+2.31%) |
Dec 09, 2019 | 50.01 | 50.84 | 46.34 | 46.38 | 1,314,759 | -4.56(-8.95%) |
Dec 06, 2019 | 51.37 | 51.88 | 50.64 | 50.94 | 438,800 | +0.50(+0.99%) |
Dec 05, 2019 | 50.07 | 50.76 | 49.86 | 50.44 | 257,092 | +0.57(+1.14%) |
Dec 04, 2019 | 50.98 | 51.79 | 49.60 | 49.87 | 340,996 | -0.67(-1.33%) |
Dec 03, 2019 | 49.60 | 50.63 | 48.93 | 50.54 | 327,406 | -0.13(-0.26%) |