Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.30 | 56.22 | 50.72 | 56.08 | 686,000 | +2.94(+5.53%) |
Feb 27, 2020 | 54.20 | 55.94 | 52.66 | 53.14 | 552,429 | -2.57(-4.61%) |
Feb 26, 2020 | 55.39 | 57.40 | 54.99 | 55.71 | 302,135 | +0.91(+1.66%) |
Feb 25, 2020 | 57.49 | 58.27 | 54.66 | 54.80 | 357,666 | -2.22(-3.89%) |
Feb 24, 2020 | 57.32 | 57.77 | 55.48 | 57.02 | 427,597 | -2.37(-3.99%) |
Feb 21, 2020 | 60.84 | 61.38 | 58.65 | 59.39 | 405,000 | -1.46(-2.40%) |
Feb 20, 2020 | 61.46 | 61.96 | 59.06 | 60.85 | 524,766 | -0.70(-1.14%) |
Feb 19, 2020 | 61.22 | 62.10 | 60.50 | 61.55 | 326,935 | +0.45(+0.74%) |
Feb 18, 2020 | 60.61 | 61.62 | 59.60 | 61.10 | 486,742 | -0.03(-0.05%) |
Feb 14, 2020 | 63.05 | 64.24 | 60.40 | 61.13 | 510,900 | -1.77(-2.81%) |
Feb 13, 2020 | 62.46 | 63.31 | 62.03 | 62.90 | 400,479 | +0.02(+0.03%) |
Feb 12, 2020 | 62.24 | 62.96 | 60.88 | 62.88 | 318,778 | +1.28(+2.08%) |
Feb 11, 2020 | 61.92 | 62.95 | 59.29 | 61.60 | 499,806 | +0.28(+0.46%) |
Feb 10, 2020 | 60.12 | 61.43 | 60.00 | 61.32 | 264,084 | +1.26(+2.10%) |
Feb 07, 2020 | 59.66 | 60.23 | 59.19 | 60.06 | 375,100 | +0.10(+0.17%) |
Feb 06, 2020 | 59.52 | 60.50 | 59.27 | 59.96 | 359,806 | +0.65(+1.10%) |
Feb 05, 2020 | 58.81 | 60.59 | 58.26 | 59.31 | 509,486 | +1.01(+1.73%) |
Feb 04, 2020 | 54.51 | 58.56 | 54.42 | 58.30 | 464,144 | +4.44(+8.24%) |
Feb 03, 2020 | 52.66 | 54.01 | 52.06 | 53.86 | 377,535 | +1.31(+2.49%) |
Jan 31, 2020 | 52.91 | 53.64 | 51.02 | 52.55 | 331,200 | -0.68(-1.28%) |
Jan 30, 2020 | 54.25 | 54.67 | 52.26 | 53.23 | 414,493 | -1.58(-2.88%) |
Jan 29, 2020 | 54.87 | 55.49 | 54.22 | 54.81 | 195,198 | -0.21(-0.38%) |
Jan 28, 2020 | 56.89 | 58.00 | 54.35 | 55.02 | 341,356 | -1.34(-2.38%) |
Jan 27, 2020 | 55.56 | 57.00 | 55.11 | 56.36 | 402,707 | -0.61(-1.07%) |
Jan 24, 2020 | 57.83 | 58.36 | 55.84 | 56.97 | 454,800 | -0.26(-0.45%) |
Jan 23, 2020 | 58.43 | 58.50 | 56.88 | 57.23 | 473,144 | -1.23(-2.11%) |
Jan 22, 2020 | 59.34 | 60.50 | 58.15 | 58.46 | 885,658 | -0.56(-0.95%) |
Jan 21, 2020 | 60.00 | 60.77 | 58.78 | 59.02 | 470,956 | -0.94(-1.57%) |
Jan 17, 2020 | 61.75 | 61.75 | 59.42 | 59.96 | 736,500 | -0.92(-1.51%) |
Jan 16, 2020 | 61.60 | 61.95 | 58.57 | 60.88 | 427,775 | -0.11(-0.18%) |
Jan 15, 2020 | 60.93 | 63.92 | 60.16 | 60.99 | 645,012 | -0.37(-0.60%) |
Jan 14, 2020 | 57.43 | 61.80 | 56.38 | 61.36 | 1,289,345 | +3.84(+6.68%) |
Jan 13, 2020 | 54.27 | 57.62 | 53.00 | 57.52 | 1,372,638 | +3.56(+6.60%) |
Jan 10, 2020 | 48.91 | 58.54 | 48.84 | 53.96 | 3,273,900 | +10.23(+23.39%) |
Jan 09, 2020 | 45.49 | 45.82 | 43.45 | 43.73 | 617,176 | -1.40(-3.10%) |
Jan 08, 2020 | 44.76 | 45.40 | 44.22 | 45.13 | 305,973 | +0.48(+1.08%) |
Jan 07, 2020 | 43.86 | 44.74 | 43.33 | 44.65 | 245,542 | +0.58(+1.32%) |
Jan 06, 2020 | 42.64 | 44.13 | 42.04 | 44.07 | 365,145 | +1.03(+2.39%) |
Jan 03, 2020 | 42.23 | 43.83 | 42.17 | 43.04 | 334,400 | -0.07(-0.16%) |
Jan 02, 2020 | 43.18 | 43.43 | 41.43 | 43.11 | 450,684 | +0.40(+0.94%) |
Dec 31, 2019 | 42.47 | 43.46 | 42.09 | 42.71 | 366,600 | +0.02(+0.05%) |
Dec 30, 2019 | 43.51 | 43.70 | 42.39 | 42.69 | 370,940 | -0.72(-1.66%) |
Dec 27, 2019 | 45.51 | 45.60 | 43.28 | 43.41 | 445,300 | -1.84(-4.07%) |
Dec 26, 2019 | 45.92 | 46.03 | 45.07 | 45.25 | 234,589 | -0.58(-1.27%) |
Dec 24, 2019 | 45.02 | 46.00 | 44.85 | 45.83 | 184,100 | +0.79(+1.75%) |
Dec 23, 2019 | 43.55 | 45.07 | 43.06 | 45.04 | 443,417 | +1.58(+3.64%) |
Dec 20, 2019 | 43.60 | 43.86 | 41.72 | 43.46 | 796,300 | -0.10(-0.23%) |
Dec 19, 2019 | 45.85 | 46.00 | 42.91 | 43.56 | 637,971 | -2.16(-4.72%) |
Dec 18, 2019 | 44.78 | 46.06 | 44.02 | 45.72 | 808,593 | +1.99(+4.55%) |
Dec 17, 2019 | 43.38 | 43.79 | 42.41 | 43.73 | 347,448 | +0.67(+1.56%) |
Dec 16, 2019 | 43.24 | 43.52 | 42.53 | 43.06 | 406,026 | +0.33(+0.77%) |
Dec 13, 2019 | 42.59 | 43.81 | 42.19 | 42.73 | 393,600 | +0.01(+0.02%) |
Dec 12, 2019 | 40.92 | 42.88 | 40.92 | 42.72 | 434,167 | +1.75(+4.27%) |
Dec 11, 2019 | 42.55 | 43.01 | 40.78 | 40.97 | 358,077 | -1.53(-3.60%) |
Dec 10, 2019 | 41.36 | 42.54 | 41.02 | 42.50 | 380,024 | +0.97(+2.34%) |
Dec 09, 2019 | 43.28 | 43.70 | 41.33 | 41.53 | 567,197 | -1.47(-3.42%) |
Dec 06, 2019 | 43.07 | 43.63 | 42.50 | 43.00 | 397,900 | +0.21(+0.49%) |
Dec 05, 2019 | 42.57 | 43.51 | 42.19 | 42.79 | 558,040 | +0.16(+0.38%) |
Dec 04, 2019 | 41.84 | 42.91 | 41.08 | 42.63 | 776,400 | +1.07(+2.57%) |
Dec 03, 2019 | 39.88 | 42.00 | 39.60 | 41.56 | 1,217,655 | +2.42(+6.18%) |