Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.87 | 40.08 | 37.70 | 39.31 | 529,759 | -0.12(-0.30%) |
Feb 27, 2020 | 39.94 | 41.09 | 38.76 | 39.43 | 396,372 | -1.48(-3.61%) |
Feb 26, 2020 | 42.21 | 42.52 | 40.65 | 40.91 | 357,975 | -0.85(-2.03%) |
Feb 25, 2020 | 44.69 | 44.92 | 41.63 | 41.76 | 282,949 | -2.77(-6.21%) |
Feb 24, 2020 | 45.24 | 46.31 | 44.31 | 44.52 | 221,238 | -2.77(-5.85%) |
Feb 21, 2020 | 47.99 | 48.24 | 46.72 | 47.29 | 179,768 | -0.99(-2.06%) |
Feb 20, 2020 | 47.95 | 48.33 | 47.40 | 48.28 | 246,768 | +0.04(+0.08%) |
Feb 19, 2020 | 48.08 | 48.51 | 47.65 | 48.25 | 191,649 | +0.42(+0.89%) |
Feb 18, 2020 | 49.50 | 49.50 | 47.67 | 47.82 | 203,297 | -1.84(-3.71%) |
Feb 14, 2020 | 50.87 | 50.87 | 49.49 | 49.66 | 152,041 | -1.13(-2.23%) |
Feb 13, 2020 | 50.30 | 50.96 | 50.03 | 50.80 | 227,707 | +0.07(+0.14%) |
Feb 12, 2020 | 50.86 | 51.13 | 50.02 | 50.73 | 203,826 | +0.37(+0.74%) |
Feb 11, 2020 | 50.38 | 51.47 | 50.23 | 50.35 | 297,010 | +0.36(+0.73%) |
Feb 10, 2020 | 50.55 | 50.59 | 49.59 | 49.99 | 240,435 | -0.77(-1.51%) |
Feb 07, 2020 | 51.80 | 52.22 | 50.52 | 50.76 | 378,225 | -1.43(-2.74%) |
Feb 06, 2020 | 53.22 | 53.57 | 51.40 | 52.18 | 458,469 | -0.83(-1.56%) |
Feb 05, 2020 | 52.77 | 53.88 | 51.15 | 53.01 | 642,872 | +1.07(+2.07%) |
Feb 04, 2020 | 54.94 | 56.06 | 51.41 | 51.94 | 360,599 | +2.81(+5.71%) |
Feb 03, 2020 | 48.94 | 50.14 | 48.94 | 49.13 | 289,310 | +0.62(+1.28%) |
Jan 31, 2020 | 48.95 | 49.33 | 48.28 | 48.51 | 363,904 | -0.87(-1.75%) |
Jan 30, 2020 | 48.43 | 49.48 | 48.37 | 49.38 | 327,321 | +0.30(+0.60%) |
Jan 29, 2020 | 49.37 | 49.86 | 48.85 | 49.08 | 265,598 | -0.14(-0.28%) |
Jan 28, 2020 | 49.84 | 49.94 | 48.86 | 49.22 | 253,991 | -0.19(-0.38%) |
Jan 27, 2020 | 47.89 | 49.83 | 47.65 | 49.41 | 339,498 | -0.20(-0.40%) |
Jan 24, 2020 | 49.75 | 49.88 | 48.63 | 49.60 | 325,513 | +0.15(+0.30%) |
Jan 23, 2020 | 50.87 | 50.87 | 48.96 | 49.46 | 476,889 | -2.93(-5.60%) |
Jan 22, 2020 | 53.88 | 53.98 | 52.33 | 52.39 | 275,258 | -1.20(-2.24%) |
Jan 21, 2020 | 53.94 | 54.16 | 53.54 | 53.59 | 174,873 | -0.89(-1.63%) |
Jan 17, 2020 | 55.18 | 55.21 | 54.05 | 54.48 | 143,916 | -0.32(-0.58%) |
Jan 16, 2020 | 54.42 | 55.13 | 54.21 | 54.79 | 144,075 | +0.87(+1.61%) |
Jan 15, 2020 | 53.84 | 54.68 | 53.52 | 53.93 | 202,643 | -0.12(-0.22%) |
Jan 14, 2020 | 54.03 | 54.46 | 53.71 | 54.04 | 184,305 | -0.24(-0.44%) |
Jan 13, 2020 | 53.37 | 54.32 | 53.10 | 54.28 | 145,965 | +1.01(+1.90%) |
Jan 10, 2020 | 53.61 | 53.61 | 52.25 | 53.27 | 254,215 | -0.40(-0.75%) |
Jan 09, 2020 | 53.70 | 54.28 | 53.30 | 53.67 | 156,422 | +0.61(+1.15%) |
Jan 08, 2020 | 52.43 | 53.28 | 52.38 | 53.06 | 289,222 | +0.44(+0.84%) |
Jan 07, 2020 | 52.06 | 52.91 | 51.99 | 52.62 | 139,152 | +0.15(+0.28%) |
Jan 06, 2020 | 52.30 | 52.92 | 51.99 | 52.47 | 135,507 | -0.43(-0.82%) |
Jan 03, 2020 | 52.96 | 53.31 | 52.54 | 52.90 | 210,441 | -1.49(-2.73%) |
Jan 02, 2020 | 54.93 | 54.93 | 53.46 | 54.39 | 160,428 | +0.24(+0.44%) |
Dec 31, 2019 | 54.00 | 54.65 | 53.45 | 54.15 | 207,597 | +0.07(+0.13%) |
Dec 30, 2019 | 54.57 | 54.57 | 53.50 | 54.08 | 183,324 | -0.58(-1.06%) |
Dec 27, 2019 | 55.20 | 55.39 | 54.46 | 54.66 | 139,853 | -0.02(-0.04%) |
Dec 26, 2019 | 54.02 | 54.77 | 53.83 | 54.68 | 296,283 | +0.70(+1.29%) |
Dec 24, 2019 | 54.52 | 54.52 | 53.62 | 53.99 | 136,502 | -0.63(-1.15%) |
Dec 23, 2019 | 54.71 | 54.95 | 53.62 | 54.62 | 301,591 | +0.12(+0.22%) |
Dec 20, 2019 | 55.13 | 55.32 | 54.13 | 54.50 | 434,695 | -0.40(-0.74%) |
Dec 19, 2019 | 54.82 | 55.08 | 54.42 | 54.90 | 150,791 | -0.02(-0.04%) |
Dec 18, 2019 | 54.78 | 55.02 | 54.15 | 54.92 | 170,576 | +0.28(+0.50%) |
Dec 17, 2019 | 54.08 | 54.70 | 53.41 | 54.65 | 217,824 | +0.93(+1.74%) |
Dec 16, 2019 | 54.13 | 54.75 | 53.55 | 53.71 | 215,038 | +0.12(+0.22%) |
Dec 13, 2019 | 54.38 | 54.84 | 53.35 | 53.59 | 156,753 | -0.79(-1.45%) |
Dec 12, 2019 | 53.24 | 55.06 | 52.82 | 54.38 | 287,544 | +1.25(+2.35%) |
Dec 11, 2019 | 52.15 | 53.36 | 52.15 | 53.13 | 283,747 | +1.10(+2.12%) |
Dec 10, 2019 | 52.08 | 52.50 | 51.54 | 52.03 | 180,688 | -0.22(-0.41%) |
Dec 09, 2019 | 52.30 | 52.78 | 51.93 | 52.24 | 190,017 | -0.33(-0.64%) |
Dec 06, 2019 | 53.02 | 53.76 | 52.51 | 52.58 | 212,663 | +0.43(+0.83%) |
Dec 05, 2019 | 52.25 | 52.60 | 51.80 | 52.15 | 373,922 | +0.02(+0.04%) |
Dec 04, 2019 | 51.10 | 52.86 | 51.04 | 52.13 | 255,745 | +1.73(+3.44%) |
Dec 03, 2019 | 51.64 | 52.17 | 50.24 | 50.40 | 313,545 | -2.20(-4.19%) |