Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.70 | 49.95 | 46.70 | 49.03 | 271,900 | +3.17(+6.91%) |
Feb 27, 2020 | 44.97 | 45.96 | 44.72 | 45.86 | 39,711 | -0.03(-0.07%) |
Feb 26, 2020 | 46.00 | 46.47 | 45.20 | 45.89 | 49,936 | -0.34(-0.74%) |
Feb 25, 2020 | 45.23 | 46.49 | 44.70 | 46.23 | 120,314 | +1.54(+3.45%) |
Feb 24, 2020 | 43.43 | 45.05 | 43.35 | 44.69 | 76,390 | -0.82(-1.79%) |
Feb 21, 2020 | 45.73 | 45.80 | 45.21 | 45.51 | 41,300 | -1.44(-3.06%) |
Feb 20, 2020 | 47.22 | 47.22 | 46.73 | 46.94 | 16,625 | -0.42(-0.89%) |
Feb 19, 2020 | 47.81 | 47.88 | 47.30 | 47.36 | 10,113 | -0.55(-1.14%) |
Feb 18, 2020 | 48.57 | 48.72 | 47.80 | 47.91 | 29,868 | -1.23(-2.50%) |
Feb 14, 2020 | 49.19 | 49.23 | 49.05 | 49.14 | 3,700 | -0.43(-0.87%) |
Feb 13, 2020 | 49.74 | 49.74 | 49.43 | 49.57 | 10,649 | -0.57(-1.13%) |
Feb 12, 2020 | 50.32 | 50.32 | 50.00 | 50.14 | 4,106 | +0.09(+0.18%) |
Feb 11, 2020 | 49.79 | 50.38 | 49.79 | 50.05 | 26,844 | +0.35(+0.71%) |
Feb 10, 2020 | 49.69 | 49.75 | 49.48 | 49.70 | 6,199 | -0.18(-0.36%) |
Feb 07, 2020 | 49.88 | 50.11 | 49.67 | 49.88 | 3,800 | -0.28(-0.56%) |
Feb 06, 2020 | 50.29 | 50.41 | 50.07 | 50.16 | 23,853 | -0.56(-1.10%) |
Feb 05, 2020 | 50.91 | 51.02 | 50.10 | 50.71 | 14,008 | -0.16(-0.31%) |
Feb 04, 2020 | 50.47 | 51.24 | 50.47 | 50.87 | 38,592 | +1.36(+2.75%) |
Feb 03, 2020 | 49.35 | 49.85 | 49.29 | 49.51 | 14,585 | +0.68(+1.39%) |
Jan 31, 2020 | 49.15 | 49.22 | 48.71 | 48.83 | 25,400 | -0.60(-1.21%) |
Jan 30, 2020 | 49.30 | 49.63 | 48.93 | 49.43 | 36,476 | -0.01(-0.02%) |
Jan 29, 2020 | 49.95 | 49.99 | 49.40 | 49.44 | 13,105 | -0.51(-1.01%) |
Jan 28, 2020 | 49.53 | 50.03 | 49.39 | 49.95 | 26,958 | +0.90(+1.83%) |
Jan 27, 2020 | 48.88 | 49.37 | 48.88 | 49.05 | 17,424 | -0.70(-1.40%) |
Jan 24, 2020 | 50.45 | 50.45 | 49.50 | 49.75 | 39,500 | -0.57(-1.14%) |
Jan 23, 2020 | 50.63 | 50.63 | 49.97 | 50.32 | 41,546 | -0.23(-0.46%) |
Jan 22, 2020 | 50.63 | 50.71 | 50.55 | 50.55 | 8,572 | -0.01(-0.02%) |
Jan 21, 2020 | 51.25 | 51.32 | 50.54 | 50.56 | 20,633 | -0.08(-0.15%) |
Jan 17, 2020 | 50.75 | 50.84 | 50.36 | 50.64 | 47,600 | -0.25(-0.49%) |
Jan 16, 2020 | 50.92 | 51.21 | 50.79 | 50.89 | 19,306 | +0.20(+0.40%) |
Jan 15, 2020 | 50.91 | 51.15 | 50.57 | 50.69 | 28,751 | -0.59(-1.15%) |
Jan 14, 2020 | 51.47 | 51.64 | 51.23 | 51.28 | 38,467 | +0.16(+0.31%) |
Jan 13, 2020 | 50.81 | 51.17 | 50.81 | 51.12 | 28,923 | +0.71(+1.42%) |
Jan 10, 2020 | 50.87 | 50.87 | 50.35 | 50.41 | 44,100 | -0.60(-1.18%) |
Jan 09, 2020 | 50.97 | 51.34 | 50.78 | 51.01 | 39,131 | +0.64(+1.27%) |
Jan 08, 2020 | 49.31 | 50.86 | 49.28 | 50.37 | 117,801 | +0.75(+1.52%) |
Jan 07, 2020 | 49.89 | 49.92 | 49.55 | 49.62 | 26,031 | -0.36(-0.73%) |
Jan 06, 2020 | 49.30 | 50.29 | 49.28 | 49.98 | 63,677 | -1.10(-2.15%) |
Jan 03, 2020 | 51.13 | 51.32 | 50.83 | 51.08 | 34,400 | -1.41(-2.69%) |
Jan 02, 2020 | 52.53 | 52.85 | 52.29 | 52.49 | 22,367 | -0.72(-1.35%) |
Dec 31, 2019 | 52.90 | 53.26 | 52.75 | 53.21 | 19,900 | -0.19(-0.36%) |
Dec 30, 2019 | 53.45 | 53.45 | 53.32 | 53.40 | 19,566 | -0.19(-0.35%) |
Dec 27, 2019 | 53.58 | 53.62 | 53.33 | 53.59 | 4,600 | +0.11(+0.20%) |
Dec 26, 2019 | 53.69 | 53.75 | 53.47 | 53.48 | 13,764 | -0.87(-1.60%) |
Dec 24, 2019 | 54.80 | 54.81 | 54.35 | 54.35 | 4,800 | -1.12(-2.01%) |
Dec 23, 2019 | 55.67 | 55.72 | 55.43 | 55.46 | 11,234 | -0.62(-1.10%) |
Dec 20, 2019 | 55.96 | 56.16 | 55.86 | 56.08 | 9,000 | +0.15(+0.28%) |
Dec 19, 2019 | 56.22 | 56.23 | 55.81 | 55.93 | 6,725 | -0.27(-0.48%) |
Dec 18, 2019 | 56.08 | 56.27 | 56.03 | 56.20 | 2,956 | +0.03(+0.05%) |
Dec 17, 2019 | 56.14 | 56.22 | 55.99 | 56.17 | 3,050 | +0.06(+0.11%) |
Dec 16, 2019 | 55.98 | 56.28 | 55.93 | 56.11 | 88,942 | -0.02(-0.04%) |
Dec 13, 2019 | 56.51 | 56.92 | 56.02 | 56.13 | 8,500 | -0.51(-0.90%) |
Dec 12, 2019 | 55.50 | 57.01 | 55.49 | 56.64 | 39,009 | +0.42(+0.75%) |
Dec 11, 2019 | 56.83 | 56.85 | 55.97 | 56.22 | 18,298 | -0.81(-1.43%) |
Dec 10, 2019 | 56.88 | 57.23 | 56.84 | 57.03 | 10,766 | -0.31(-0.54%) |
Dec 09, 2019 | 57.28 | 57.40 | 57.17 | 57.34 | 4,091 | -0.02(-0.04%) |
Dec 06, 2019 | 57.17 | 57.45 | 57.17 | 57.36 | 96,600 | +1.22(+2.18%) |
Dec 05, 2019 | 56.21 | 56.21 | 55.85 | 56.14 | 17,565 | -0.02(-0.04%) |
Dec 04, 2019 | 56.01 | 56.41 | 56.01 | 56.16 | 8,170 | +0.18(+0.33%) |
Dec 03, 2019 | 56.02 | 56.02 | 55.75 | 55.98 | 14,480 | -1.06(-1.86%) |