Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.60 | 54.53 | 52.60 | 54.30 | 47,427 | -0.29(-0.53%) |
Feb 27, 2020 | 55.56 | 56.34 | 54.58 | 54.58 | 28,907 | -2.38(-4.18%) |
Feb 26, 2020 | 57.98 | 57.98 | 56.96 | 56.96 | 2,252 | +0.10(+0.17%) |
Feb 25, 2020 | 58.79 | 58.79 | 56.72 | 56.87 | 7,539 | -1.69(-2.89%) |
Feb 24, 2020 | 58.44 | 59.02 | 58.33 | 58.56 | 5,611 | -2.32(-3.80%) |
Feb 21, 2020 | 61.44 | 61.44 | 60.72 | 60.88 | 4,641 | -1.31(-2.11%) |
Feb 20, 2020 | 62.59 | 62.64 | 61.64 | 62.19 | 8,952 | -0.48(-0.76%) |
Feb 19, 2020 | 62.35 | 62.72 | 62.35 | 62.67 | 2,673 | +0.69(+1.12%) |
Feb 18, 2020 | 61.85 | 62.02 | 61.70 | 61.97 | 2,100 | -0.29(-0.46%) |
Feb 14, 2020 | 62.26 | 62.31 | 62.13 | 62.26 | 1,715 | +0.15(+0.25%) |
Feb 13, 2020 | 61.80 | 62.23 | 61.80 | 62.10 | 5,960 | -0.21(-0.34%) |
Feb 12, 2020 | 62.03 | 62.32 | 62.03 | 62.32 | 509 | +0.61(+0.99%) |
Feb 11, 2020 | 61.73 | 62.13 | 61.71 | 61.71 | 2,520 | +0.43(+0.71%) |
Feb 10, 2020 | 60.49 | 61.27 | 60.49 | 61.27 | 6,022 | +0.62(+1.02%) |
Feb 07, 2020 | 60.84 | 60.84 | 60.65 | 60.65 | 302 | -0.38(-0.63%) |
Feb 06, 2020 | 60.90 | 61.08 | 60.90 | 61.04 | 8,205 | +0.40(+0.66%) |
Feb 05, 2020 | 60.40 | 60.65 | 60.40 | 60.64 | 1,452 | +0.51(+0.84%) |
Feb 04, 2020 | 59.91 | 60.20 | 59.91 | 60.13 | 3,090 | +1.33(+2.27%) |
Feb 03, 2020 | 58.34 | 58.88 | 58.34 | 58.80 | 4,150 | +0.70(+1.20%) |
Jan 31, 2020 | 58.96 | 58.96 | 58.10 | 58.10 | 4,641 | -1.14(-1.92%) |
Jan 30, 2020 | 59.04 | 59.25 | 58.47 | 59.24 | 10,105 | -0.10(-0.17%) |
Jan 29, 2020 | 59.34 | 59.34 | 59.34 | 59.34 | 193 | -0.26(-0.43%) |
Jan 28, 2020 | 59.00 | 59.67 | 58.99 | 59.60 | 2,873 | +0.77(+1.31%) |
Jan 27, 2020 | 58.79 | 59.11 | 58.48 | 58.83 | 3,818 | -1.53(-2.54%) |
Jan 24, 2020 | 61.06 | 61.06 | 60.27 | 60.36 | 8,980 | -0.42(-0.69%) |
Jan 23, 2020 | 60.78 | 60.78 | 60.78 | 60.78 | 88 | +0.13(+0.21%) |
Jan 22, 2020 | 60.68 | 60.80 | 60.65 | 60.65 | 951 | +0.36(+0.60%) |
Jan 21, 2020 | 60.20 | 60.42 | 60.20 | 60.29 | 3,075 | -0.25(-0.42%) |
Jan 17, 2020 | 60.68 | 60.68 | 60.31 | 60.54 | 807 | +0.21(+0.35%) |
Jan 16, 2020 | 59.99 | 60.33 | 59.99 | 60.33 | 2,634 | +0.71(+1.20%) |
Jan 15, 2020 | 59.70 | 59.89 | 59.61 | 59.61 | 2,092 | -0.14(-0.24%) |
Jan 14, 2020 | 59.91 | 60.00 | 59.69 | 59.76 | 1,447 | -0.22(-0.36%) |
Jan 13, 2020 | 59.49 | 59.99 | 59.49 | 59.97 | 2,488 | +0.78(+1.32%) |
Jan 10, 2020 | 59.47 | 59.48 | 59.19 | 59.19 | 2,219 | -0.06(-0.10%) |
Jan 09, 2020 | 59.29 | 59.29 | 59.09 | 59.25 | 3,049 | +0.59(+1.00%) |
Jan 08, 2020 | 58.77 | 58.86 | 58.66 | 58.66 | 942 | +0.35(+0.60%) |
Jan 07, 2020 | 58.39 | 58.46 | 58.28 | 58.31 | 1,647 | +0.15(+0.26%) |
Jan 06, 2020 | 57.40 | 58.16 | 57.40 | 58.16 | 881 | +0.27(+0.47%) |
Jan 03, 2020 | 58.04 | 58.04 | 57.89 | 57.89 | 1,009 | -0.40(-0.68%) |
Jan 02, 2020 | 57.75 | 58.29 | 57.75 | 58.29 | 253 | +1.02(+1.79%) |
Dec 31, 2019 | 57.27 | 57.27 | 57.27 | 57.27 | 100 | +0.21(+0.37%) |
Dec 30, 2019 | 57.26 | 57.26 | 57.05 | 57.05 | 1,175 | -0.50(-0.86%) |
Dec 27, 2019 | 57.75 | 57.75 | 57.55 | 57.55 | 1,513 | -0.06(-0.11%) |
Dec 26, 2019 | 57.39 | 57.62 | 57.39 | 57.61 | 1,225 | +0.32(+0.57%) |
Dec 24, 2019 | 57.45 | 57.45 | 57.26 | 57.29 | 1,109 | -0.05(-0.08%) |
Dec 23, 2019 | 57.27 | 57.44 | 57.27 | 57.33 | 831 | +0.15(+0.26%) |
Dec 20, 2019 | 57.17 | 57.19 | 57.09 | 57.19 | 1,010 | +0.25(+0.44%) |
Dec 19, 2019 | 56.66 | 56.94 | 56.66 | 56.94 | 1,334 | +0.27(+0.48%) |
Dec 18, 2019 | 56.66 | 56.66 | 56.66 | 56.66 | 362 | +0.12(+0.20%) |
Dec 17, 2019 | 56.62 | 56.62 | 56.55 | 56.55 | 2,079 | +0.02(+0.04%) |
Dec 16, 2019 | 56.68 | 56.68 | 56.52 | 56.52 | 1,126 | +0.52(+0.92%) |
Dec 13, 2019 | 56.11 | 56.18 | 56.01 | 56.01 | 1,414 | +0.01(+0.02%) |
Dec 12, 2019 | 55.90 | 56.00 | 55.75 | 56.00 | 519 | +0.69(+1.24%) |
Dec 11, 2019 | 55.31 | 55.31 | 55.31 | 55.31 | 103 | +0.39(+0.71%) |
Dec 10, 2019 | 55.13 | 55.13 | 54.92 | 54.92 | 1,545 | +0.03(+0.05%) |
Dec 09, 2019 | 55.02 | 55.02 | 54.89 | 54.89 | 203 | -0.15(-0.27%) |
Dec 06, 2019 | 55.13 | 55.13 | 55.04 | 55.04 | 303 | +0.42(+0.76%) |
Dec 05, 2019 | 54.63 | 54.63 | 54.63 | 54.63 | 374 | +0.09(+0.17%) |
Dec 04, 2019 | 54.59 | 54.59 | 54.54 | 54.54 | 572 | +0.28(+0.51%) |
Dec 03, 2019 | 53.97 | 54.26 | 53.91 | 54.26 | 1,254 | -0.33(-0.61%) |