Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.09 | 25.84 | 24.77 | 25.03 | 2,911,048 | -0.55(-2.17%) |
Feb 27, 2020 | 25.50 | 27.07 | 24.66 | 25.58 | 4,023,502 | +0.06(+0.23%) |
Feb 26, 2020 | 27.72 | 27.84 | 24.84 | 25.52 | 4,939,972 | -2.15(-7.76%) |
Feb 25, 2020 | 31.03 | 31.19 | 27.64 | 27.67 | 3,854,746 | -3.49(-11.21%) |
Feb 24, 2020 | 31.38 | 31.57 | 29.88 | 31.17 | 3,536,484 | -1.14(-3.52%) |
Feb 21, 2020 | 31.32 | 32.90 | 31.32 | 32.31 | 4,189,360 | +0.85(+2.71%) |
Feb 20, 2020 | 30.10 | 31.94 | 29.66 | 31.45 | 11,549,777 | -6.19(-16.44%) |
Feb 19, 2020 | 37.91 | 38.27 | 37.38 | 37.64 | 1,654,340 | -0.40(-1.04%) |
Feb 18, 2020 | 38.82 | 38.87 | 37.56 | 38.04 | 1,661,401 | -0.78(-2.01%) |
Feb 14, 2020 | 38.68 | 39.14 | 38.51 | 38.82 | 592,087 | +0.04(+0.10%) |
Feb 13, 2020 | 38.46 | 38.81 | 38.25 | 38.78 | 525,114 | +0.20(+0.51%) |
Feb 12, 2020 | 39.18 | 39.39 | 38.41 | 38.58 | 869,440 | -0.59(-1.52%) |
Feb 11, 2020 | 38.86 | 39.35 | 38.28 | 39.18 | 1,016,832 | +0.46(+1.18%) |
Feb 10, 2020 | 37.89 | 38.81 | 37.77 | 38.72 | 1,043,133 | +0.96(+2.54%) |
Feb 07, 2020 | 38.03 | 38.15 | 37.49 | 37.76 | 878,031 | -0.28(-0.73%) |
Feb 06, 2020 | 37.62 | 38.26 | 37.55 | 38.04 | 675,238 | +0.55(+1.48%) |
Feb 05, 2020 | 37.98 | 38.32 | 37.31 | 37.48 | 1,281,486 | -0.15(-0.39%) |
Feb 04, 2020 | 38.15 | 38.39 | 37.56 | 37.63 | 1,041,838 | -0.01(-0.03%) |
Feb 03, 2020 | 37.90 | 38.19 | 37.51 | 37.64 | 1,154,921 | -0.11(-0.29%) |
Jan 31, 2020 | 37.62 | 38.52 | 37.49 | 37.75 | 1,293,159 | +0.24(+0.63%) |
Jan 30, 2020 | 37.08 | 37.59 | 36.68 | 37.51 | 649,036 | +0.31(+0.82%) |
Jan 29, 2020 | 37.31 | 37.81 | 37.15 | 37.21 | 623,822 | -0.15(-0.40%) |
Jan 28, 2020 | 37.28 | 37.38 | 37.06 | 37.35 | 747,605 | +0.18(+0.48%) |
Jan 27, 2020 | 36.39 | 37.70 | 36.24 | 37.18 | 1,508,249 | -0.13(-0.34%) |
Jan 24, 2020 | 37.00 | 37.39 | 36.78 | 37.31 | 1,374,266 | +0.40(+1.07%) |
Jan 23, 2020 | 36.63 | 37.10 | 36.43 | 36.91 | 1,207,289 | +0.06(+0.16%) |
Jan 22, 2020 | 37.17 | 37.58 | 36.74 | 36.85 | 1,055,610 | -0.33(-0.88%) |
Jan 21, 2020 | 37.46 | 37.69 | 36.98 | 37.18 | 1,322,035 | -0.32(-0.84%) |
Jan 17, 2020 | 37.73 | 38.47 | 36.93 | 37.49 | 2,581,572 | -0.33(-0.86%) |
Jan 16, 2020 | 35.39 | 37.84 | 35.39 | 37.82 | 4,296,160 | +2.59(+7.36%) |
Jan 15, 2020 | 35.35 | 36.01 | 35.10 | 35.23 | 1,968,307 | -0.09(-0.25%) |
Jan 14, 2020 | 35.05 | 36.00 | 35.00 | 35.32 | 3,253,959 | +0.11(+0.31%) |
Jan 13, 2020 | 35.24 | 35.57 | 34.71 | 35.21 | 4,001,588 | -0.40(-1.11%) |
Jan 10, 2020 | 36.72 | 37.09 | 34.75 | 35.60 | 16,607,450 | -7.72(-17.82%) |
Jan 09, 2020 | 43.52 | 43.98 | 42.71 | 43.32 | 1,356,669 | +0.20(+0.46%) |
Jan 08, 2020 | 43.79 | 44.36 | 42.82 | 43.13 | 1,894,909 | -0.85(-1.94%) |
Jan 07, 2020 | 44.01 | 44.83 | 43.98 | 43.98 | 1,245,873 | +0.05(+0.11%) |
Jan 06, 2020 | 43.94 | 44.54 | 43.43 | 43.93 | 1,277,161 | -0.88(-1.97%) |
Jan 03, 2020 | 44.27 | 44.87 | 43.98 | 44.81 | 807,025 | +0.20(+0.44%) |
Jan 02, 2020 | 43.93 | 44.61 | 43.36 | 44.61 | 1,791,695 | -0.05(-0.11%) |
Dec 31, 2019 | 44.88 | 45.31 | 44.64 | 44.66 | 931,563 | -0.27(-0.59%) |
Dec 30, 2019 | 45.24 | 45.59 | 44.84 | 44.93 | 742,461 | -0.29(-0.63%) |
Dec 27, 2019 | 45.29 | 45.59 | 44.89 | 45.22 | 626,732 | +0.08(+0.18%) |
Dec 26, 2019 | 45.95 | 46.07 | 45.00 | 45.14 | 763,172 | -0.66(-1.45%) |
Dec 24, 2019 | 45.34 | 46.11 | 45.20 | 45.80 | 508,052 | +0.37(+0.81%) |
Dec 23, 2019 | 46.14 | 46.21 | 45.30 | 45.43 | 932,207 | -0.40(-0.86%) |
Dec 20, 2019 | 45.47 | 46.01 | 45.17 | 45.83 | 1,642,533 | +0.43(+0.94%) |
Dec 19, 2019 | 45.41 | 46.01 | 45.26 | 45.40 | 920,806 | -0.13(-0.28%) |
Dec 18, 2019 | 45.69 | 45.83 | 45.45 | 45.53 | 730,480 | +0.00(+0.00%) |
Dec 17, 2019 | 45.57 | 45.83 | 45.17 | 45.53 | 1,775,778 | -0.06(-0.13%) |
Dec 16, 2019 | 45.14 | 45.78 | 45.14 | 45.59 | 1,123,955 | +0.68(+1.52%) |
Dec 13, 2019 | 45.20 | 45.42 | 44.82 | 44.91 | 692,183 | -0.40(-0.87%) |
Dec 12, 2019 | 44.69 | 45.44 | 44.46 | 45.30 | 990,340 | +0.61(+1.37%) |
Dec 11, 2019 | 44.19 | 44.79 | 44.12 | 44.69 | 849,502 | +0.53(+1.21%) |
Dec 10, 2019 | 43.73 | 44.19 | 43.44 | 44.16 | 1,119,410 | +0.50(+1.16%) |
Dec 09, 2019 | 43.55 | 44.31 | 43.55 | 43.65 | 999,762 | -0.03(-0.07%) |
Dec 06, 2019 | 43.36 | 43.96 | 43.26 | 43.68 | 1,335,076 | +0.30(+0.68%) |
Dec 05, 2019 | 42.75 | 43.62 | 42.75 | 43.38 | 1,539,636 | +0.66(+1.55%) |
Dec 04, 2019 | 42.25 | 42.83 | 41.88 | 42.72 | 1,168,793 | +0.40(+0.94%) |
Dec 03, 2019 | 41.83 | 42.48 | 41.54 | 42.32 | 1,308,309 | +0.06(+0.14%) |