Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.49 | 41.45 | 38.77 | 39.59 | 1,244,800 | -1.37(-3.34%) |
Feb 27, 2020 | 42.01 | 42.32 | 40.39 | 40.96 | 1,760,479 | -2.06(-4.79%) |
Feb 26, 2020 | 44.06 | 44.98 | 42.84 | 43.02 | 598,458 | -0.90(-2.05%) |
Feb 25, 2020 | 46.00 | 46.37 | 43.73 | 43.92 | 920,636 | -1.55(-3.41%) |
Feb 24, 2020 | 44.80 | 46.12 | 44.11 | 45.47 | 818,602 | -0.93(-2.00%) |
Feb 21, 2020 | 48.07 | 48.40 | 46.10 | 46.40 | 557,300 | -1.77(-3.67%) |
Feb 20, 2020 | 48.44 | 48.50 | 47.25 | 48.17 | 1,002,738 | -0.23(-0.48%) |
Feb 19, 2020 | 49.12 | 49.43 | 48.28 | 48.40 | 860,514 | -0.84(-1.71%) |
Feb 18, 2020 | 49.02 | 49.43 | 48.39 | 49.24 | 905,104 | +0.22(+0.45%) |
Feb 14, 2020 | 46.66 | 49.07 | 46.66 | 49.02 | 1,292,100 | +2.65(+5.71%) |
Feb 13, 2020 | 45.64 | 46.53 | 45.53 | 46.37 | 1,841,495 | -0.09(-0.19%) |
Feb 12, 2020 | 48.95 | 49.82 | 46.19 | 46.46 | 1,793,685 | -2.16(-4.44%) |
Feb 11, 2020 | 50.00 | 51.00 | 47.68 | 48.62 | 2,325,665 | -4.94(-9.22%) |
Feb 10, 2020 | 52.58 | 54.40 | 52.04 | 53.56 | 1,288,347 | +0.64(+1.21%) |
Feb 07, 2020 | 52.97 | 53.45 | 52.67 | 52.92 | 545,200 | -0.06(-0.11%) |
Feb 06, 2020 | 52.61 | 53.29 | 52.15 | 52.98 | 429,493 | +0.25(+0.47%) |
Feb 05, 2020 | 53.83 | 53.97 | 52.11 | 52.73 | 450,797 | -0.33(-0.62%) |
Feb 04, 2020 | 51.91 | 53.12 | 51.03 | 53.06 | 650,035 | +1.51(+2.93%) |
Feb 03, 2020 | 51.17 | 51.60 | 50.33 | 51.55 | 348,420 | +0.52(+1.02%) |
Jan 31, 2020 | 50.87 | 51.28 | 50.13 | 51.03 | 679,900 | +0.31(+0.61%) |
Jan 30, 2020 | 50.32 | 51.47 | 49.99 | 50.72 | 422,263 | +0.37(+0.73%) |
Jan 29, 2020 | 50.00 | 50.78 | 49.37 | 50.35 | 413,787 | +0.33(+0.66%) |
Jan 28, 2020 | 49.11 | 50.33 | 48.72 | 50.02 | 610,053 | +1.16(+2.37%) |
Jan 27, 2020 | 48.70 | 49.60 | 48.18 | 48.86 | 512,723 | -1.27(-2.53%) |
Jan 24, 2020 | 49.99 | 51.20 | 49.49 | 50.13 | 840,500 | +0.27(+0.54%) |
Jan 23, 2020 | 49.11 | 50.00 | 48.54 | 49.86 | 641,388 | +0.62(+1.26%) |
Jan 22, 2020 | 49.55 | 50.08 | 49.11 | 49.24 | 516,887 | -0.26(-0.53%) |
Jan 21, 2020 | 49.99 | 50.18 | 49.24 | 49.50 | 631,460 | -0.47(-0.94%) |
Jan 17, 2020 | 50.23 | 50.61 | 49.64 | 49.97 | 584,000 | -0.04(-0.08%) |
Jan 16, 2020 | 49.45 | 50.28 | 49.23 | 50.01 | 521,427 | +0.70(+1.42%) |
Jan 15, 2020 | 49.17 | 50.00 | 48.26 | 49.31 | 330,210 | +0.32(+0.65%) |
Jan 14, 2020 | 48.18 | 49.22 | 47.76 | 48.99 | 391,925 | +0.53(+1.09%) |
Jan 13, 2020 | 49.19 | 49.19 | 48.24 | 48.46 | 521,559 | -0.34(-0.70%) |
Jan 10, 2020 | 48.94 | 48.94 | 48.02 | 48.80 | 392,700 | +0.25(+0.51%) |
Jan 09, 2020 | 48.49 | 49.00 | 47.89 | 48.55 | 643,943 | +0.70(+1.46%) |
Jan 08, 2020 | 47.25 | 48.68 | 46.91 | 47.85 | 1,088,610 | +0.78(+1.66%) |
Jan 07, 2020 | 46.30 | 47.42 | 46.01 | 47.07 | 788,589 | +0.92(+1.99%) |
Jan 06, 2020 | 44.61 | 46.27 | 44.02 | 46.15 | 602,158 | +1.36(+3.04%) |
Jan 03, 2020 | 43.63 | 44.88 | 43.55 | 44.79 | 311,300 | +0.56(+1.27%) |
Jan 02, 2020 | 42.73 | 44.23 | 42.73 | 44.23 | 415,139 | +0.85(+1.96%) |
Dec 31, 2019 | 42.81 | 43.70 | 42.57 | 43.38 | 364,800 | +0.54(+1.26%) |
Dec 30, 2019 | 43.38 | 43.38 | 42.16 | 42.84 | 277,466 | -0.56(-1.29%) |
Dec 27, 2019 | 44.06 | 44.06 | 43.00 | 43.40 | 296,200 | -0.61(-1.39%) |
Dec 26, 2019 | 43.94 | 44.30 | 43.63 | 44.01 | 227,342 | +0.11(+0.25%) |
Dec 24, 2019 | 44.04 | 44.04 | 43.73 | 43.90 | 127,900 | -0.09(-0.20%) |
Dec 23, 2019 | 44.00 | 44.25 | 43.66 | 43.99 | 252,373 | -0.07(-0.16%) |
Dec 20, 2019 | 43.53 | 44.21 | 43.07 | 44.06 | 715,500 | +0.90(+2.09%) |
Dec 19, 2019 | 43.41 | 43.82 | 42.82 | 43.16 | 358,301 | -0.44(-1.01%) |
Dec 18, 2019 | 43.13 | 43.94 | 42.98 | 43.60 | 358,920 | +0.69(+1.61%) |
Dec 17, 2019 | 43.38 | 43.45 | 42.74 | 42.91 | 226,025 | -0.40(-0.92%) |
Dec 16, 2019 | 44.00 | 44.24 | 42.99 | 43.31 | 491,632 | -0.57(-1.30%) |
Dec 13, 2019 | 43.10 | 43.97 | 42.90 | 43.88 | 308,200 | +1.03(+2.39%) |
Dec 12, 2019 | 42.90 | 43.13 | 42.26 | 42.85 | 170,852 | +0.11(+0.27%) |
Dec 11, 2019 | 42.92 | 43.00 | 41.80 | 42.74 | 274,893 | -0.03(-0.07%) |
Dec 10, 2019 | 43.12 | 43.61 | 42.72 | 42.77 | 211,603 | -0.56(-1.29%) |
Dec 09, 2019 | 43.32 | 43.79 | 43.25 | 43.33 | 176,767 | -0.38(-0.87%) |
Dec 06, 2019 | 44.00 | 44.09 | 43.38 | 43.71 | 284,600 | -0.23(-0.52%) |
Dec 05, 2019 | 44.12 | 44.24 | 43.54 | 43.94 | 441,143 | -0.03(-0.07%) |
Dec 04, 2019 | 44.16 | 44.16 | 43.24 | 43.97 | 300,202 | +0.05(+0.11%) |
Dec 03, 2019 | 42.69 | 43.96 | 42.39 | 43.92 | 353,729 | +0.49(+1.13%) |