Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.13 | 45.12 | 40.76 | 44.75 | 1,023,700 | +0.57(+1.29%) |
Feb 27, 2020 | 44.72 | 46.15 | 42.69 | 44.18 | 555,453 | -1.87(-4.06%) |
Feb 26, 2020 | 46.19 | 47.48 | 45.61 | 46.05 | 459,982 | -0.32(-0.69%) |
Feb 25, 2020 | 47.99 | 48.59 | 46.22 | 46.37 | 749,999 | -0.63(-1.34%) |
Feb 24, 2020 | 47.05 | 47.91 | 46.29 | 47.00 | 514,887 | -1.87(-3.83%) |
Feb 21, 2020 | 49.56 | 49.63 | 48.07 | 48.87 | 308,900 | -0.72(-1.45%) |
Feb 20, 2020 | 50.47 | 51.13 | 48.87 | 49.59 | 345,338 | -0.93(-1.84%) |
Feb 19, 2020 | 48.97 | 51.36 | 48.77 | 50.52 | 527,510 | +1.70(+3.48%) |
Feb 18, 2020 | 48.94 | 49.01 | 46.52 | 48.82 | 578,581 | +0.82(+1.71%) |
Feb 14, 2020 | 49.19 | 49.39 | 46.86 | 48.00 | 529,900 | -1.29(-2.62%) |
Feb 13, 2020 | 48.99 | 49.97 | 48.78 | 49.29 | 445,973 | +0.03(+0.06%) |
Feb 12, 2020 | 49.29 | 49.59 | 48.58 | 49.26 | 402,199 | +0.22(+0.45%) |
Feb 11, 2020 | 49.50 | 49.55 | 48.77 | 49.04 | 522,552 | +0.27(+0.55%) |
Feb 10, 2020 | 47.45 | 48.93 | 47.45 | 48.77 | 401,454 | +1.28(+2.70%) |
Feb 07, 2020 | 47.95 | 48.04 | 46.73 | 47.49 | 581,500 | -0.30(-0.64%) |
Feb 06, 2020 | 47.81 | 48.00 | 45.89 | 47.80 | 630,556 | +0.64(+1.35%) |
Feb 05, 2020 | 45.81 | 47.16 | 45.50 | 47.16 | 521,425 | +1.90(+4.20%) |
Feb 04, 2020 | 45.57 | 45.90 | 44.59 | 45.26 | 800,727 | +0.37(+0.82%) |
Feb 03, 2020 | 42.88 | 44.96 | 42.59 | 44.89 | 648,921 | +2.47(+5.82%) |
Jan 31, 2020 | 40.70 | 42.47 | 40.42 | 42.42 | 390,500 | +1.52(+3.72%) |
Jan 30, 2020 | 39.92 | 41.41 | 39.66 | 40.90 | 285,923 | +0.15(+0.37%) |
Jan 29, 2020 | 41.23 | 41.58 | 40.31 | 40.75 | 248,507 | -0.42(-1.02%) |
Jan 28, 2020 | 41.10 | 42.03 | 40.81 | 41.17 | 260,905 | +0.55(+1.35%) |
Jan 27, 2020 | 39.80 | 41.07 | 38.85 | 40.62 | 403,736 | -0.65(-1.57%) |
Jan 24, 2020 | 41.47 | 43.08 | 40.35 | 41.27 | 576,800 | +0.53(+1.30%) |
Jan 23, 2020 | 42.53 | 42.83 | 39.46 | 40.74 | 639,211 | -1.78(-4.19%) |
Jan 22, 2020 | 43.13 | 43.93 | 42.09 | 42.52 | 833,434 | -0.20(-0.47%) |
Jan 21, 2020 | 43.44 | 44.21 | 41.51 | 42.72 | 942,595 | -0.94(-2.15%) |
Jan 17, 2020 | 40.98 | 43.89 | 40.36 | 43.66 | 1,423,300 | +2.73(+6.67%) |
Jan 16, 2020 | 38.00 | 41.17 | 37.94 | 40.93 | 1,301,401 | +3.28(+8.71%) |
Jan 15, 2020 | 37.91 | 38.88 | 37.16 | 37.65 | 566,868 | -0.26(-0.69%) |
Jan 14, 2020 | 36.73 | 38.50 | 36.22 | 37.91 | 472,171 | +1.22(+3.33%) |
Jan 13, 2020 | 38.00 | 38.19 | 36.22 | 36.69 | 618,438 | -1.52(-3.98%) |
Jan 10, 2020 | 38.36 | 39.10 | 38.04 | 38.21 | 847,000 | -0.26(-0.68%) |
Jan 09, 2020 | 36.83 | 38.88 | 36.40 | 38.47 | 899,843 | +1.68(+4.57%) |
Jan 08, 2020 | 35.34 | 37.23 | 35.10 | 36.79 | 563,064 | +1.39(+3.94%) |
Jan 07, 2020 | 34.82 | 35.88 | 33.91 | 35.40 | 633,624 | +0.62(+1.80%) |
Jan 06, 2020 | 35.64 | 35.89 | 33.84 | 34.77 | 741,132 | -1.18(-3.28%) |
Jan 03, 2020 | 36.05 | 36.50 | 35.11 | 35.95 | 677,100 | -0.49(-1.34%) |
Jan 02, 2020 | 39.57 | 39.80 | 35.81 | 36.44 | 853,791 | -3.11(-7.86%) |
Dec 31, 2019 | 37.92 | 39.75 | 37.63 | 39.55 | 961,400 | +1.55(+4.08%) |
Dec 30, 2019 | 36.19 | 38.42 | 35.70 | 38.00 | 635,646 | +1.77(+4.89%) |
Dec 27, 2019 | 37.16 | 37.34 | 35.70 | 36.23 | 535,500 | -1.11(-2.97%) |
Dec 26, 2019 | 37.03 | 37.54 | 36.43 | 37.34 | 375,364 | +0.10(+0.27%) |
Dec 24, 2019 | 36.07 | 37.78 | 36.01 | 37.24 | 376,400 | +1.13(+3.13%) |
Dec 23, 2019 | 36.06 | 36.59 | 33.25 | 36.11 | 616,752 | -0.14(-0.39%) |
Dec 20, 2019 | 34.83 | 36.50 | 34.49 | 36.25 | 1,416,200 | +1.62(+4.68%) |
Dec 19, 2019 | 33.28 | 34.67 | 33.28 | 34.63 | 612,648 | +1.39(+4.18%) |
Dec 18, 2019 | 34.20 | 34.79 | 32.89 | 33.24 | 471,305 | -0.82(-2.41%) |
Dec 17, 2019 | 33.67 | 34.32 | 32.68 | 34.06 | 466,515 | +0.29(+0.86%) |
Dec 16, 2019 | 31.89 | 34.40 | 31.75 | 33.77 | 923,140 | +2.36(+7.51%) |
Dec 13, 2019 | 33.30 | 33.80 | 30.83 | 31.41 | 660,200 | -1.87(-5.62%) |
Dec 12, 2019 | 31.12 | 34.25 | 30.82 | 33.28 | 1,099,097 | +2.07(+6.63%) |
Dec 11, 2019 | 31.03 | 31.42 | 30.34 | 31.21 | 532,587 | +0.08(+0.26%) |
Dec 10, 2019 | 29.64 | 31.48 | 29.60 | 31.13 | 775,833 | +1.50(+5.06%) |
Dec 09, 2019 | 31.35 | 32.35 | 29.50 | 29.63 | 821,822 | -1.65(-5.27%) |
Dec 06, 2019 | 30.52 | 31.61 | 29.50 | 31.28 | 670,600 | +0.23(+0.74%) |
Dec 05, 2019 | 28.16 | 32.11 | 27.65 | 31.05 | 1,783,222 | +2.97(+10.58%) |
Dec 04, 2019 | 29.42 | 29.89 | 27.47 | 28.08 | 1,344,562 | -1.28(-4.36%) |
Dec 03, 2019 | 28.70 | 30.25 | 28.28 | 29.36 | 1,148,480 | +0.24(+0.82%) |