Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.60 | 47.71 | 46.59 | 47.71 | 9,250 | -0.37(-0.76%) |
Feb 27, 2020 | 48.60 | 49.54 | 47.98 | 48.07 | 7,795 | -1.66(-3.33%) |
Feb 26, 2020 | 50.56 | 50.61 | 49.73 | 49.73 | 31,584 | -0.59(-1.18%) |
Feb 25, 2020 | 51.93 | 51.93 | 50.27 | 50.32 | 5,007 | -1.43(-2.77%) |
Feb 24, 2020 | 51.87 | 52.14 | 51.50 | 51.75 | 12,271 | -1.73(-3.24%) |
Feb 21, 2020 | 53.80 | 53.80 | 53.09 | 53.49 | 7,217 | -0.64(-1.18%) |
Feb 20, 2020 | 53.37 | 54.13 | 53.22 | 54.13 | 7,002 | +0.39(+0.73%) |
Feb 19, 2020 | 53.71 | 53.82 | 53.60 | 53.73 | 2,770 | +0.24(+0.46%) |
Feb 18, 2020 | 53.57 | 53.59 | 53.15 | 53.49 | 6,677 | -0.28(-0.52%) |
Feb 14, 2020 | 54.16 | 54.16 | 53.53 | 53.77 | 4,066 | -0.78(-1.43%) |
Feb 13, 2020 | 54.07 | 54.67 | 54.07 | 54.55 | 97,470 | -0.12(-0.22%) |
Feb 12, 2020 | 54.50 | 54.72 | 54.39 | 54.67 | 6,602 | +0.44(+0.82%) |
Feb 11, 2020 | 53.92 | 54.64 | 53.92 | 54.22 | 6,947 | +0.76(+1.42%) |
Feb 10, 2020 | 52.83 | 53.47 | 52.69 | 53.46 | 1,843 | +0.58(+1.10%) |
Feb 07, 2020 | 53.19 | 53.19 | 52.85 | 52.88 | 3,456 | -0.74(-1.38%) |
Feb 06, 2020 | 53.87 | 53.87 | 53.62 | 53.62 | 2,960 | -0.07(-0.13%) |
Feb 05, 2020 | 53.98 | 53.98 | 53.44 | 53.70 | 3,445 | -0.00(-0.00%) |
Feb 04, 2020 | 53.43 | 53.99 | 53.40 | 53.70 | 20,045 | +0.93(+1.76%) |
Feb 03, 2020 | 52.55 | 53.05 | 52.55 | 52.77 | 3,548 | +0.45(+0.86%) |
Jan 31, 2020 | 53.34 | 53.34 | 52.23 | 52.32 | 10,063 | -1.27(-2.37%) |
Jan 30, 2020 | 53.33 | 53.61 | 52.94 | 53.59 | 35,128 | -0.20(-0.36%) |
Jan 29, 2020 | 55.15 | 55.15 | 53.78 | 53.78 | 30,127 | -1.18(-2.15%) |
Jan 28, 2020 | 55.25 | 55.26 | 54.97 | 54.97 | 9,276 | -0.30(-0.54%) |
Jan 27, 2020 | 55.20 | 55.62 | 55.02 | 55.27 | 18,867 | -1.03(-1.83%) |
Jan 24, 2020 | 56.17 | 56.49 | 55.96 | 56.30 | 71,765 | +0.34(+0.61%) |
Jan 23, 2020 | 55.67 | 55.97 | 55.09 | 55.96 | 7,151 | +0.22(+0.39%) |
Jan 22, 2020 | 55.98 | 56.09 | 55.69 | 55.74 | 16,340 | +0.05(+0.09%) |
Jan 21, 2020 | 55.84 | 56.05 | 55.68 | 55.69 | 5,248 | -0.42(-0.75%) |
Jan 17, 2020 | 56.40 | 56.50 | 55.93 | 56.11 | 22,363 | -0.09(-0.16%) |
Jan 16, 2020 | 55.64 | 56.21 | 55.64 | 56.21 | 2,990 | +1.00(+1.81%) |
Jan 15, 2020 | 55.03 | 55.43 | 55.03 | 55.21 | 5,709 | +0.06(+0.11%) |
Jan 14, 2020 | 54.99 | 55.38 | 54.98 | 55.15 | 8,261 | -0.10(-0.18%) |
Jan 13, 2020 | 54.48 | 55.25 | 54.47 | 55.25 | 4,549 | +0.89(+1.63%) |
Jan 10, 2020 | 54.72 | 54.73 | 54.31 | 54.36 | 11,893 | -0.34(-0.63%) |
Jan 09, 2020 | 55.00 | 55.00 | 54.65 | 54.71 | 2,564 | +0.02(+0.04%) |
Jan 08, 2020 | 54.62 | 54.91 | 54.40 | 54.69 | 5,597 | +0.14(+0.26%) |
Jan 07, 2020 | 54.43 | 54.60 | 54.40 | 54.55 | 118,253 | +0.05(+0.08%) |
Jan 06, 2020 | 53.88 | 54.59 | 53.83 | 54.50 | 4,270 | +0.11(+0.20%) |
Jan 03, 2020 | 54.25 | 54.55 | 54.24 | 54.39 | 11,791 | -0.48(-0.88%) |
Jan 02, 2020 | 54.72 | 55.01 | 54.45 | 54.87 | 35,075 | +0.54(+0.99%) |
Dec 31, 2019 | 54.37 | 54.46 | 54.27 | 54.33 | 12,808 | +0.14(+0.25%) |
Dec 30, 2019 | 54.47 | 54.50 | 54.09 | 54.20 | 4,302 | -0.05(-0.09%) |
Dec 27, 2019 | 54.58 | 54.58 | 54.19 | 54.24 | 5,184 | -0.25(-0.45%) |
Dec 26, 2019 | 54.57 | 54.64 | 54.40 | 54.49 | 5,368 | +0.13(+0.23%) |
Dec 24, 2019 | 54.41 | 54.50 | 54.34 | 54.36 | 10,673 | -0.08(-0.14%) |
Dec 23, 2019 | 54.27 | 54.67 | 54.15 | 54.44 | 7,729 | +0.27(+0.51%) |
Dec 20, 2019 | 54.22 | 54.22 | 54.06 | 54.17 | 18,398 | -0.20(-0.36%) |
Dec 19, 2019 | 53.59 | 54.46 | 53.59 | 54.36 | 13,460 | +0.74(+1.38%) |
Dec 18, 2019 | 53.69 | 53.69 | 53.59 | 53.62 | 58,856 | -0.12(-0.22%) |
Dec 17, 2019 | 53.41 | 53.75 | 53.30 | 53.74 | 14,791 | +0.36(+0.68%) |
Dec 16, 2019 | 53.23 | 53.98 | 53.23 | 53.38 | 39,599 | +0.51(+0.97%) |
Dec 13, 2019 | 53.17 | 53.80 | 52.73 | 52.87 | 90,675 | -0.30(-0.56%) |
Dec 12, 2019 | 52.11 | 53.25 | 52.11 | 53.17 | 79,832 | +1.38(+2.66%) |
Dec 11, 2019 | 51.72 | 51.79 | 51.56 | 51.79 | 6,368 | +0.42(+0.82%) |
Dec 10, 2019 | 51.66 | 51.70 | 51.33 | 51.37 | 112,560 | -0.09(-0.18%) |
Dec 09, 2019 | 51.76 | 51.92 | 51.46 | 51.46 | 11,582 | -0.45(-0.86%) |
Dec 06, 2019 | 52.07 | 52.13 | 51.90 | 51.91 | 16,995 | +0.01(+0.03%) |
Dec 05, 2019 | 52.32 | 52.32 | 51.73 | 51.89 | 5,396 | -0.49(-0.94%) |
Dec 04, 2019 | 52.81 | 53.06 | 52.39 | 52.39 | 3,312 | -0.12(-0.22%) |
Dec 03, 2019 | 52.16 | 52.50 | 51.91 | 52.50 | 4,597 | -0.47(-0.89%) |