Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.70 | 45.18 | 41.67 | 44.73 | 2,145,700 | +1.32(+3.04%) |
Feb 27, 2020 | 43.82 | 45.87 | 43.09 | 43.41 | 1,721,358 | -1.43(-3.19%) |
Feb 26, 2020 | 44.57 | 46.09 | 44.35 | 44.84 | 991,144 | +0.59(+1.33%) |
Feb 25, 2020 | 46.50 | 46.80 | 44.06 | 44.25 | 1,467,536 | -1.75(-3.80%) |
Feb 24, 2020 | 45.50 | 46.81 | 44.02 | 46.00 | 1,268,275 | -1.39(-2.93%) |
Feb 21, 2020 | 48.98 | 48.98 | 47.18 | 47.39 | 801,700 | -1.89(-3.84%) |
Feb 20, 2020 | 48.11 | 49.37 | 47.56 | 49.28 | 1,015,082 | +1.05(+2.18%) |
Feb 19, 2020 | 47.12 | 48.85 | 47.12 | 48.23 | 1,292,499 | +1.16(+2.46%) |
Feb 18, 2020 | 47.80 | 47.89 | 46.67 | 47.07 | 1,169,837 | -1.34(-2.77%) |
Feb 14, 2020 | 49.69 | 49.84 | 47.88 | 48.41 | 845,300 | -1.02(-2.06%) |
Feb 13, 2020 | 49.30 | 50.20 | 48.61 | 49.43 | 985,636 | +0.08(+0.16%) |
Feb 12, 2020 | 49.13 | 49.57 | 48.59 | 49.35 | 853,880 | +0.77(+1.59%) |
Feb 11, 2020 | 48.38 | 49.45 | 48.07 | 48.58 | 812,020 | +0.65(+1.36%) |
Feb 10, 2020 | 46.91 | 47.94 | 46.55 | 47.93 | 793,824 | +0.87(+1.85%) |
Feb 07, 2020 | 50.13 | 50.13 | 47.02 | 47.06 | 1,501,600 | -3.36(-6.66%) |
Feb 06, 2020 | 51.00 | 51.04 | 50.19 | 50.42 | 1,276,168 | -0.34(-0.67%) |
Feb 05, 2020 | 51.32 | 51.95 | 49.88 | 50.76 | 1,807,871 | -0.32(-0.63%) |
Feb 04, 2020 | 48.56 | 51.25 | 48.56 | 51.08 | 2,638,446 | +3.76(+7.95%) |
Feb 03, 2020 | 46.65 | 47.43 | 45.53 | 47.32 | 1,795,453 | +0.83(+1.79%) |
Jan 31, 2020 | 46.52 | 47.19 | 45.71 | 46.49 | 1,676,300 | -0.37(-0.79%) |
Jan 30, 2020 | 48.49 | 49.25 | 45.55 | 46.86 | 5,946,331 | -3.83(-7.56%) |
Jan 29, 2020 | 52.83 | 53.08 | 50.68 | 50.69 | 1,862,196 | -1.65(-3.15%) |
Jan 28, 2020 | 51.32 | 52.52 | 51.32 | 52.34 | 1,187,815 | +1.60(+3.15%) |
Jan 27, 2020 | 50.30 | 51.17 | 49.46 | 50.74 | 1,433,574 | -1.12(-2.16%) |
Jan 24, 2020 | 54.17 | 54.38 | 51.71 | 51.86 | 2,250,500 | -2.05(-3.81%) |
Jan 23, 2020 | 52.23 | 53.91 | 51.57 | 53.91 | 1,580,539 | +1.88(+3.60%) |
Jan 22, 2020 | 52.48 | 52.94 | 51.93 | 52.04 | 838,360 | -0.26(-0.50%) |
Jan 21, 2020 | 52.02 | 52.41 | 51.64 | 52.30 | 1,118,901 | -0.06(-0.11%) |
Jan 17, 2020 | 52.21 | 52.72 | 51.72 | 52.36 | 1,541,000 | +0.15(+0.29%) |
Jan 16, 2020 | 51.70 | 52.27 | 51.42 | 52.21 | 1,119,886 | +0.93(+1.81%) |
Jan 15, 2020 | 50.69 | 51.46 | 50.19 | 51.28 | 2,381,288 | +0.38(+0.76%) |
Jan 14, 2020 | 50.19 | 51.40 | 49.54 | 50.90 | 1,383,573 | +0.74(+1.47%) |
Jan 13, 2020 | 49.65 | 51.52 | 49.51 | 50.16 | 2,149,064 | +0.87(+1.77%) |
Jan 10, 2020 | 48.15 | 49.32 | 47.27 | 49.29 | 1,412,900 | +1.37(+2.86%) |
Jan 09, 2020 | 47.36 | 48.10 | 46.97 | 47.92 | 1,375,878 | +0.63(+1.33%) |
Jan 08, 2020 | 46.83 | 47.59 | 46.66 | 47.29 | 643,642 | +0.45(+0.96%) |
Jan 07, 2020 | 46.40 | 47.09 | 46.03 | 46.84 | 729,635 | +0.65(+1.41%) |
Jan 06, 2020 | 45.00 | 46.24 | 44.59 | 46.19 | 951,526 | +0.60(+1.32%) |
Jan 03, 2020 | 45.64 | 46.16 | 45.30 | 45.59 | 860,000 | -0.91(-1.96%) |
Jan 02, 2020 | 46.90 | 46.90 | 45.60 | 46.50 | 1,077,767 | +0.35(+0.76%) |
Dec 31, 2019 | 46.16 | 46.68 | 46.03 | 46.15 | 529,100 | -0.31(-0.67%) |
Dec 30, 2019 | 46.90 | 46.94 | 45.76 | 46.46 | 810,650 | -0.45(-0.96%) |
Dec 27, 2019 | 47.70 | 47.77 | 46.83 | 46.91 | 478,500 | -0.58(-1.22%) |
Dec 26, 2019 | 47.36 | 47.64 | 47.18 | 47.49 | 367,917 | +0.23(+0.49%) |
Dec 24, 2019 | 47.45 | 47.45 | 46.96 | 47.26 | 211,600 | -0.16(-0.34%) |
Dec 23, 2019 | 48.33 | 48.45 | 47.24 | 47.42 | 689,584 | -0.76(-1.58%) |
Dec 20, 2019 | 48.12 | 48.66 | 47.90 | 48.18 | 2,935,900 | +0.30(+0.63%) |
Dec 19, 2019 | 47.14 | 47.91 | 46.19 | 47.88 | 959,427 | +0.59(+1.25%) |
Dec 18, 2019 | 46.23 | 47.92 | 45.88 | 47.29 | 2,016,911 | +1.06(+2.29%) |
Dec 17, 2019 | 45.51 | 46.33 | 45.27 | 46.23 | 1,032,802 | +0.94(+2.08%) |
Dec 16, 2019 | 45.66 | 46.48 | 45.17 | 45.29 | 1,303,249 | -0.08(-0.18%) |
Dec 13, 2019 | 46.14 | 47.23 | 45.23 | 45.37 | 807,500 | -0.69(-1.50%) |
Dec 12, 2019 | 45.46 | 46.47 | 45.12 | 46.06 | 1,560,199 | +0.67(+1.48%) |
Dec 11, 2019 | 44.06 | 45.55 | 44.00 | 45.39 | 977,944 | +1.69(+3.87%) |
Dec 10, 2019 | 43.41 | 44.26 | 43.10 | 43.70 | 1,228,376 | +0.38(+0.88%) |
Dec 09, 2019 | 44.50 | 44.85 | 43.24 | 43.32 | 988,976 | -1.26(-2.83%) |
Dec 06, 2019 | 44.29 | 44.85 | 44.17 | 44.58 | 1,107,800 | +0.93(+2.13%) |
Dec 05, 2019 | 43.58 | 44.17 | 43.17 | 43.65 | 702,542 | +0.15(+0.34%) |
Dec 04, 2019 | 43.04 | 43.92 | 43.00 | 43.50 | 776,992 | +0.94(+2.20%) |
Dec 03, 2019 | 41.86 | 42.88 | 41.74 | 42.56 | 983,466 | -0.34(-0.80%) |