Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.83 | 42.76 | 37.55 | 42.74 | 2,273,000 | +3.64(+9.31%) |
Feb 27, 2020 | 39.50 | 40.48 | 37.30 | 39.10 | 3,765,863 | -1.12(-2.78%) |
Feb 26, 2020 | 40.93 | 42.04 | 39.57 | 40.22 | 1,191,734 | -0.45(-1.11%) |
Feb 25, 2020 | 42.48 | 42.91 | 40.30 | 40.67 | 1,186,351 | -1.58(-3.74%) |
Feb 24, 2020 | 43.93 | 44.10 | 42.08 | 42.25 | 1,538,774 | -2.88(-6.38%) |
Feb 21, 2020 | 44.77 | 45.19 | 44.11 | 45.13 | 1,142,200 | +0.30(+0.67%) |
Feb 20, 2020 | 45.52 | 45.78 | 43.43 | 44.83 | 988,594 | -1.01(-2.20%) |
Feb 19, 2020 | 45.56 | 46.04 | 45.06 | 45.84 | 746,968 | +0.40(+0.88%) |
Feb 18, 2020 | 46.08 | 46.91 | 44.45 | 45.44 | 790,072 | -0.65(-1.41%) |
Feb 14, 2020 | 46.43 | 47.29 | 45.74 | 46.09 | 1,212,300 | -0.78(-1.66%) |
Feb 13, 2020 | 44.96 | 47.99 | 44.42 | 46.87 | 1,855,835 | +1.65(+3.65%) |
Feb 12, 2020 | 44.07 | 45.37 | 43.12 | 45.22 | 1,040,496 | +1.34(+3.05%) |
Feb 11, 2020 | 44.00 | 44.18 | 42.84 | 43.88 | 1,002,371 | +0.39(+0.90%) |
Feb 10, 2020 | 41.67 | 43.60 | 41.16 | 43.49 | 930,060 | +1.82(+4.37%) |
Feb 07, 2020 | 41.92 | 42.49 | 40.89 | 41.67 | 802,900 | -0.27(-0.64%) |
Feb 06, 2020 | 43.10 | 43.24 | 41.73 | 41.94 | 742,164 | -0.81(-1.89%) |
Feb 05, 2020 | 42.07 | 43.18 | 41.94 | 42.75 | 972,677 | +1.08(+2.59%) |
Feb 04, 2020 | 41.10 | 42.40 | 40.90 | 41.67 | 1,285,364 | +0.77(+1.88%) |
Feb 03, 2020 | 40.39 | 41.00 | 40.02 | 40.90 | 731,051 | +0.96(+2.40%) |
Jan 31, 2020 | 39.88 | 40.17 | 39.20 | 39.94 | 1,047,500 | -0.04(-0.10%) |
Jan 30, 2020 | 39.85 | 40.45 | 39.07 | 39.98 | 712,178 | -0.26(-0.65%) |
Jan 29, 2020 | 41.45 | 41.60 | 39.83 | 40.24 | 1,231,838 | -1.31(-3.15%) |
Jan 28, 2020 | 40.55 | 41.76 | 39.90 | 41.55 | 1,319,817 | +1.12(+2.77%) |
Jan 27, 2020 | 38.80 | 40.81 | 37.01 | 40.43 | 1,622,926 | +1.09(+2.77%) |
Jan 24, 2020 | 40.89 | 41.29 | 39.06 | 39.34 | 1,500,600 | -1.45(-3.55%) |
Jan 23, 2020 | 42.00 | 42.13 | 40.68 | 40.79 | 2,066,623 | -1.37(-3.25%) |
Jan 22, 2020 | 43.51 | 43.82 | 42.05 | 42.16 | 1,093,475 | -1.21(-2.79%) |
Jan 21, 2020 | 43.01 | 43.79 | 42.85 | 43.37 | 902,642 | -0.06(-0.14%) |
Jan 17, 2020 | 44.93 | 45.17 | 42.91 | 43.43 | 1,078,700 | -1.13(-2.54%) |
Jan 16, 2020 | 45.50 | 45.85 | 44.20 | 44.56 | 878,969 | -0.84(-1.85%) |
Jan 15, 2020 | 44.03 | 46.11 | 43.76 | 45.40 | 1,447,637 | +1.35(+3.06%) |
Jan 14, 2020 | 41.77 | 44.10 | 41.66 | 44.05 | 1,596,669 | +2.25(+5.38%) |
Jan 13, 2020 | 45.39 | 45.50 | 40.60 | 41.80 | 3,189,692 | -3.44(-7.60%) |
Jan 10, 2020 | 45.66 | 47.22 | 44.82 | 45.24 | 2,078,200 | -0.34(-0.75%) |
Jan 09, 2020 | 44.41 | 45.92 | 44.29 | 45.58 | 1,728,316 | +1.17(+2.63%) |
Jan 08, 2020 | 42.28 | 44.69 | 41.86 | 44.41 | 1,305,609 | +2.23(+5.29%) |
Jan 07, 2020 | 42.62 | 42.77 | 41.34 | 42.18 | 1,507,316 | -0.63(-1.47%) |
Jan 06, 2020 | 39.98 | 42.88 | 39.32 | 42.81 | 1,703,049 | +2.46(+6.10%) |
Jan 03, 2020 | 40.74 | 41.55 | 39.94 | 40.35 | 2,294,800 | -0.76(-1.85%) |
Jan 02, 2020 | 42.87 | 42.90 | 40.79 | 41.11 | 2,188,586 | -1.67(-3.90%) |
Dec 31, 2019 | 43.00 | 43.17 | 42.37 | 42.78 | 1,406,000 | -0.38(-0.88%) |
Dec 30, 2019 | 44.03 | 44.32 | 42.75 | 43.16 | 810,003 | -0.81(-1.84%) |
Dec 27, 2019 | 45.36 | 45.48 | 43.83 | 43.97 | 791,000 | -1.08(-2.40%) |
Dec 26, 2019 | 45.45 | 45.63 | 44.78 | 45.05 | 495,269 | -0.40(-0.88%) |
Dec 24, 2019 | 44.63 | 45.48 | 44.46 | 45.45 | 330,500 | +0.88(+1.97%) |
Dec 23, 2019 | 45.28 | 45.80 | 43.71 | 44.57 | 1,190,107 | -0.62(-1.37%) |
Dec 20, 2019 | 43.71 | 45.34 | 43.18 | 45.19 | 2,975,000 | +1.56(+3.58%) |
Dec 19, 2019 | 43.46 | 44.88 | 43.10 | 43.63 | 1,319,000 | +0.19(+0.44%) |
Dec 18, 2019 | 46.19 | 46.51 | 42.30 | 43.44 | 3,177,777 | -2.68(-5.81%) |
Dec 17, 2019 | 46.20 | 46.80 | 44.97 | 46.12 | 2,162,666 | +0.06(+0.13%) |
Dec 16, 2019 | 45.24 | 46.29 | 45.20 | 46.06 | 1,811,885 | +1.72(+3.88%) |
Dec 13, 2019 | 44.75 | 45.42 | 44.00 | 44.34 | 1,347,800 | -0.18(-0.40%) |
Dec 12, 2019 | 45.07 | 45.38 | 43.67 | 44.52 | 1,970,826 | -0.49(-1.09%) |
Dec 11, 2019 | 46.16 | 46.65 | 44.68 | 45.01 | 1,982,320 | -1.25(-2.70%) |
Dec 10, 2019 | 47.89 | 48.75 | 46.05 | 46.26 | 1,840,436 | -1.67(-3.48%) |
Dec 09, 2019 | 51.13 | 51.40 | 47.88 | 47.93 | 1,713,116 | -3.47(-6.75%) |
Dec 06, 2019 | 50.51 | 52.49 | 50.50 | 51.40 | 1,876,900 | +0.92(+1.82%) |
Dec 05, 2019 | 52.98 | 53.70 | 49.90 | 50.48 | 7,432,749 | +6.20(+14.00%) |
Dec 04, 2019 | 45.07 | 45.48 | 42.81 | 44.28 | 1,954,329 | -0.66(-1.47%) |
Dec 03, 2019 | 45.67 | 46.52 | 44.89 | 44.94 | 1,396,450 | -0.84(-1.83%) |