Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.59 | 47.89 | 43.55 | 43.59 | 1,754,790 | -0.77(-1.74%) |
Feb 27, 2020 | 43.04 | 45.04 | 42.60 | 44.36 | 2,333,523 | +0.86(+1.97%) |
Feb 26, 2020 | 42.99 | 43.54 | 42.08 | 43.50 | 2,750,711 | -1.89(-4.15%) |
Feb 25, 2020 | 42.78 | 45.50 | 42.70 | 45.39 | 2,708,613 | +1.35(+3.07%) |
Feb 24, 2020 | 44.54 | 44.82 | 43.24 | 44.03 | 1,902,851 | +4.05(+10.12%) |
Feb 21, 2020 | 39.51 | 40.12 | 39.42 | 39.99 | 1,111,777 | +0.24(+0.60%) |
Feb 20, 2020 | 39.04 | 39.99 | 38.90 | 39.75 | 1,231,020 | +1.04(+2.68%) |
Feb 19, 2020 | 38.37 | 38.78 | 38.31 | 38.71 | 623,158 | -0.81(-2.05%) |
Feb 18, 2020 | 39.56 | 39.63 | 39.14 | 39.52 | 1,097,381 | +0.39(+1.00%) |
Feb 14, 2020 | 38.51 | 39.52 | 38.51 | 39.13 | 774,620 | +0.12(+0.32%) |
Feb 13, 2020 | 39.03 | 39.24 | 38.54 | 39.01 | 1,354,070 | +1.43(+3.80%) |
Feb 12, 2020 | 38.11 | 38.45 | 37.43 | 37.58 | 1,220,782 | -1.58(-4.04%) |
Feb 11, 2020 | 39.52 | 39.52 | 38.65 | 39.16 | 1,512,772 | -2.35(-5.67%) |
Feb 10, 2020 | 42.21 | 42.23 | 41.45 | 41.51 | 1,086,877 | -0.91(-2.15%) |
Feb 07, 2020 | 41.58 | 42.62 | 41.49 | 42.42 | 1,342,850 | +1.29(+3.12%) |
Feb 06, 2020 | 40.09 | 41.36 | 40.09 | 41.14 | 1,041,687 | -0.80(-1.91%) |
Feb 05, 2020 | 40.45 | 42.21 | 40.38 | 41.94 | 1,191,792 | -0.58(-1.37%) |
Feb 04, 2020 | 42.51 | 42.72 | 41.75 | 42.52 | 2,407,497 | -3.78(-8.16%) |
Feb 03, 2020 | 46.64 | 46.65 | 45.32 | 46.30 | 2,056,407 | -1.23(-2.58%) |
Jan 31, 2020 | 46.95 | 48.24 | 46.81 | 47.53 | 3,749,267 | +3.26(+7.35%) |
Jan 30, 2020 | 45.70 | 46.37 | 44.07 | 44.27 | 2,307,741 | +1.47(+3.43%) |
Jan 29, 2020 | 42.17 | 43.00 | 41.84 | 42.81 | 1,128,762 | -0.96(-2.20%) |
Jan 28, 2020 | 44.38 | 45.13 | 43.13 | 43.77 | 1,792,187 | -1.64(-3.61%) |
Jan 27, 2020 | 46.46 | 46.94 | 43.77 | 45.40 | 3,519,824 | +5.59(+14.04%) |
Jan 24, 2020 | 38.57 | 40.44 | 38.47 | 39.82 | 1,346,526 | +1.55(+4.06%) |
Jan 23, 2020 | 39.23 | 39.72 | 38.02 | 38.26 | 1,064,607 | +1.34(+3.64%) |
Jan 22, 2020 | 36.17 | 37.24 | 36.12 | 36.92 | 648,012 | -1.13(-2.98%) |
Jan 21, 2020 | 37.62 | 38.12 | 37.28 | 38.05 | 738,495 | +4.58(+13.68%) |
Jan 17, 2020 | 33.61 | 33.84 | 33.39 | 33.48 | 162,381 | -0.45(-1.32%) |
Jan 16, 2020 | 34.24 | 34.35 | 33.88 | 33.92 | 191,160 | -0.60(-1.74%) |
Jan 15, 2020 | 34.49 | 34.64 | 34.32 | 34.52 | 265,441 | +0.48(+1.40%) |
Jan 14, 2020 | 34.17 | 34.39 | 33.91 | 34.05 | 441,682 | +0.99(+3.00%) |
Jan 13, 2020 | 34.15 | 34.26 | 33.03 | 33.06 | 333,715 | -1.76(-5.06%) |
Jan 10, 2020 | 34.87 | 35.16 | 34.57 | 34.82 | 261,322 | -0.26(-0.73%) |
Jan 09, 2020 | 35.15 | 35.45 | 35.03 | 35.07 | 327,210 | -1.04(-2.87%) |
Jan 08, 2020 | 36.74 | 36.88 | 35.50 | 36.11 | 354,737 | +0.22(+0.61%) |
Jan 07, 2020 | 35.96 | 36.25 | 35.79 | 35.89 | 379,771 | +0.17(+0.48%) |
Jan 06, 2020 | 36.26 | 36.26 | 35.70 | 35.72 | 311,124 | -0.52(-1.44%) |
Jan 03, 2020 | 36.00 | 36.26 | 35.47 | 36.25 | 274,136 | +2.18(+6.40%) |
Jan 02, 2020 | 35.23 | 35.29 | 34.07 | 34.07 | 418,956 | -3.08(-8.29%) |
Dec 31, 2019 | 37.41 | 37.80 | 37.03 | 37.14 | 200,823 | -0.45(-1.21%) |
Dec 30, 2019 | 36.57 | 37.61 | 36.51 | 37.60 | 265,132 | +0.57(+1.54%) |
Dec 27, 2019 | 36.93 | 37.25 | 36.63 | 37.03 | 312,894 | -0.43(-1.14%) |
Dec 26, 2019 | 38.21 | 38.21 | 37.34 | 37.45 | 279,568 | -1.11(-2.89%) |
Dec 24, 2019 | 38.61 | 38.76 | 38.44 | 38.57 | 112,490 | -0.10(-0.25%) |
Dec 23, 2019 | 38.79 | 39.01 | 38.64 | 38.66 | 196,072 | +0.12(+0.31%) |
Dec 20, 2019 | 38.69 | 38.73 | 38.27 | 38.54 | 206,350 | -0.53(-1.36%) |
Dec 19, 2019 | 39.44 | 39.45 | 39.04 | 39.08 | 196,288 | +0.25(+0.64%) |
Dec 18, 2019 | 38.78 | 38.96 | 38.66 | 38.83 | 166,617 | -0.27(-0.68%) |
Dec 17, 2019 | 39.48 | 39.52 | 38.86 | 39.10 | 230,697 | -1.77(-4.32%) |
Dec 16, 2019 | 40.62 | 40.92 | 40.47 | 40.86 | 242,353 | -1.31(-3.11%) |
Dec 13, 2019 | 41.21 | 42.24 | 39.96 | 42.17 | 466,921 | +0.78(+1.88%) |
Dec 12, 2019 | 44.21 | 44.25 | 41.58 | 41.39 | 507,173 | -2.86(-6.46%) |
Dec 11, 2019 | 45.19 | 45.25 | 43.94 | 44.25 | 157,016 | -2.68(-5.71%) |
Dec 10, 2019 | 46.87 | 47.07 | 46.55 | 46.93 | 98,926 | -0.42(-0.88%) |
Dec 09, 2019 | 46.73 | 47.38 | 46.39 | 47.35 | 64,344 | +0.62(+1.32%) |
Dec 06, 2019 | 46.37 | 46.80 | 46.20 | 46.73 | 175,714 | -1.07(-2.25%) |
Dec 05, 2019 | 47.79 | 48.08 | 47.52 | 47.81 | 179,987 | -0.13(-0.28%) |
Dec 04, 2019 | 47.96 | 48.03 | 47.63 | 47.94 | 144,359 | -0.66(-1.35%) |
Dec 03, 2019 | 48.85 | 49.76 | 48.59 | 48.59 | 295,378 | +0.96(+2.01%) |