Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.25 | 38.48 | 36.38 | 37.48 | 4,469,806 | -1.47(-3.79%) |
Feb 27, 2020 | 40.59 | 40.74 | 38.82 | 38.96 | 3,620,608 | -1.02(-2.55%) |
Feb 26, 2020 | 40.54 | 40.68 | 39.88 | 39.98 | 2,479,512 | -0.61(-1.50%) |
Feb 25, 2020 | 40.48 | 41.80 | 40.34 | 40.59 | 3,897,120 | -0.63(-1.52%) |
Feb 24, 2020 | 42.10 | 42.35 | 40.67 | 41.21 | 4,603,805 | +0.62(+1.52%) |
Feb 21, 2020 | 41.30 | 41.67 | 40.32 | 40.59 | 4,754,789 | +0.44(+1.09%) |
Feb 20, 2020 | 38.86 | 40.41 | 38.85 | 40.16 | 3,695,620 | +1.37(+3.53%) |
Feb 19, 2020 | 38.99 | 39.11 | 37.85 | 38.79 | 4,906,439 | +0.05(+0.12%) |
Feb 18, 2020 | 39.52 | 39.65 | 38.12 | 38.74 | 7,253,783 | -0.23(-0.58%) |
Feb 14, 2020 | 40.79 | 41.42 | 38.93 | 38.97 | 10,995,114 | -7.22(-15.63%) |
Feb 13, 2020 | 46.65 | 46.88 | 46.03 | 46.19 | 1,701,690 | -0.14(-0.30%) |
Feb 12, 2020 | 46.35 | 46.81 | 45.72 | 46.33 | 1,248,396 | -0.24(-0.52%) |
Feb 11, 2020 | 46.18 | 46.77 | 46.00 | 46.57 | 1,009,703 | +0.30(+0.64%) |
Feb 10, 2020 | 45.70 | 46.74 | 45.20 | 46.27 | 1,274,818 | +0.84(+1.86%) |
Feb 07, 2020 | 46.60 | 46.83 | 45.41 | 45.43 | 1,447,015 | -1.14(-2.45%) |
Feb 06, 2020 | 46.69 | 47.23 | 46.54 | 46.57 | 1,026,254 | +0.01(+0.02%) |
Feb 05, 2020 | 46.12 | 47.24 | 46.04 | 46.56 | 961,364 | +0.12(+0.25%) |
Feb 04, 2020 | 46.88 | 46.98 | 45.87 | 46.45 | 1,431,343 | -1.16(-2.45%) |
Feb 03, 2020 | 48.04 | 48.04 | 47.24 | 47.61 | 1,133,527 | -0.70(-1.44%) |
Jan 31, 2020 | 47.78 | 48.57 | 47.78 | 48.31 | 1,259,659 | +0.51(+1.06%) |
Jan 30, 2020 | 47.60 | 48.78 | 47.23 | 47.80 | 1,487,342 | +0.39(+0.82%) |
Jan 29, 2020 | 46.34 | 47.48 | 46.12 | 47.41 | 1,133,245 | +0.95(+2.03%) |
Jan 28, 2020 | 47.66 | 47.91 | 46.36 | 46.46 | 1,433,954 | -1.75(-3.63%) |
Jan 27, 2020 | 49.10 | 49.71 | 47.85 | 48.21 | 1,986,697 | -0.23(-0.47%) |
Jan 24, 2020 | 47.77 | 48.59 | 47.58 | 48.44 | 1,459,812 | +0.80(+1.67%) |
Jan 23, 2020 | 47.10 | 48.32 | 47.08 | 47.64 | 1,279,603 | +0.23(+0.49%) |
Jan 22, 2020 | 48.84 | 48.85 | 47.39 | 47.41 | 1,893,086 | -1.39(-2.85%) |
Jan 21, 2020 | 47.43 | 48.97 | 47.29 | 48.80 | 2,600,880 | +1.64(+3.48%) |
Jan 17, 2020 | 47.51 | 47.67 | 46.95 | 47.16 | 1,442,920 | +0.00(+0.00%) |
Jan 16, 2020 | 46.96 | 47.24 | 46.49 | 47.16 | 1,215,775 | +0.11(+0.23%) |
Jan 15, 2020 | 45.93 | 47.16 | 45.81 | 47.05 | 2,827,894 | +1.57(+3.45%) |
Jan 14, 2020 | 45.31 | 45.66 | 44.91 | 45.48 | 8,245,025 | +0.05(+0.12%) |
Jan 13, 2020 | 46.06 | 46.37 | 45.40 | 45.42 | 1,919,244 | -0.91(-1.97%) |
Jan 10, 2020 | 46.09 | 46.73 | 46.09 | 46.34 | 2,155,229 | +0.26(+0.56%) |
Jan 09, 2020 | 45.79 | 46.67 | 45.75 | 46.08 | 1,130,774 | -0.19(-0.41%) |
Jan 08, 2020 | 47.99 | 48.13 | 46.08 | 46.27 | 1,835,696 | -1.77(-3.69%) |
Jan 07, 2020 | 47.80 | 48.41 | 47.41 | 48.04 | 1,401,772 | +0.38(+0.80%) |
Jan 06, 2020 | 48.59 | 48.63 | 47.35 | 47.66 | 1,598,038 | +0.05(+0.11%) |
Jan 03, 2020 | 48.51 | 48.56 | 47.47 | 47.60 | 1,238,031 | +0.09(+0.18%) |
Jan 02, 2020 | 48.51 | 48.60 | 47.27 | 47.52 | 1,184,548 | -0.63(-1.30%) |
Dec 31, 2019 | 49.12 | 49.33 | 48.02 | 48.14 | 938,953 | -0.67(-1.38%) |
Dec 30, 2019 | 47.93 | 48.83 | 47.82 | 48.81 | 1,134,328 | +0.91(+1.91%) |
Dec 27, 2019 | 47.93 | 48.22 | 47.43 | 47.90 | 934,090 | -0.01(-0.02%) |
Dec 26, 2019 | 48.42 | 48.77 | 47.14 | 47.91 | 1,120,947 | -0.02(-0.05%) |
Dec 24, 2019 | 47.02 | 47.95 | 46.86 | 47.93 | 610,825 | +1.26(+2.70%) |
Dec 23, 2019 | 45.60 | 46.93 | 45.45 | 46.67 | 1,116,225 | +1.37(+3.02%) |
Dec 20, 2019 | 46.06 | 46.24 | 45.14 | 45.31 | 1,597,258 | -0.63(-1.36%) |
Dec 19, 2019 | 46.10 | 46.47 | 45.58 | 45.93 | 1,106,388 | -0.26(-0.56%) |
Dec 18, 2019 | 46.01 | 46.26 | 45.66 | 46.19 | 1,089,643 | +0.02(+0.03%) |
Dec 17, 2019 | 46.79 | 46.79 | 46.02 | 46.17 | 1,311,045 | -0.70(-1.50%) |
Dec 16, 2019 | 47.81 | 47.95 | 46.84 | 46.88 | 835,402 | -0.90(-1.88%) |
Dec 13, 2019 | 47.12 | 48.11 | 47.10 | 47.77 | 1,918,859 | +0.34(+0.71%) |
Dec 12, 2019 | 48.44 | 48.47 | 46.99 | 47.44 | 1,412,580 | -0.22(-0.46%) |
Dec 11, 2019 | 46.81 | 47.75 | 46.62 | 47.66 | 1,338,360 | +1.39(+3.01%) |
Dec 10, 2019 | 46.69 | 46.80 | 45.71 | 46.27 | 1,147,809 | -0.07(-0.15%) |
Dec 09, 2019 | 47.54 | 47.54 | 46.27 | 46.34 | 947,832 | -0.80(-1.69%) |
Dec 06, 2019 | 47.04 | 47.67 | 46.65 | 47.13 | 1,281,927 | -0.86(-1.79%) |
Dec 05, 2019 | 47.69 | 48.35 | 47.56 | 47.99 | 1,074,459 | +0.04(+0.08%) |
Dec 04, 2019 | 48.32 | 48.67 | 47.82 | 47.95 | 1,667,126 | -0.25(-0.52%) |
Dec 03, 2019 | 47.67 | 49.45 | 47.63 | 48.20 | 2,713,338 | +1.27(+2.71%) |