Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.43 | 49.99 | 48.68 | 49.82 | 170,200 | -1.08(-2.12%) |
Feb 27, 2020 | 51.28 | 51.75 | 50.84 | 50.90 | 55,898 | -1.72(-3.27%) |
Feb 26, 2020 | 52.49 | 53.41 | 52.49 | 52.62 | 72,445 | -0.40(-0.75%) |
Feb 25, 2020 | 53.75 | 53.80 | 52.85 | 53.02 | 35,701 | -1.32(-2.43%) |
Feb 24, 2020 | 54.21 | 54.50 | 54.17 | 54.34 | 17,193 | -1.93(-3.43%) |
Feb 21, 2020 | 55.97 | 56.45 | 55.97 | 56.27 | 23,900 | -0.16(-0.28%) |
Feb 20, 2020 | 56.52 | 56.62 | 56.21 | 56.43 | 60,536 | -0.23(-0.41%) |
Feb 19, 2020 | 56.39 | 56.71 | 56.35 | 56.66 | 18,593 | +0.56(+1.00%) |
Feb 18, 2020 | 56.09 | 56.30 | 55.99 | 56.10 | 73,286 | -0.37(-0.66%) |
Feb 14, 2020 | 56.39 | 56.47 | 56.21 | 56.47 | 27,600 | +0.69(+1.24%) |
Feb 13, 2020 | 56.10 | 56.13 | 55.63 | 55.78 | 27,134 | -0.37(-0.65%) |
Feb 12, 2020 | 57.08 | 57.12 | 55.63 | 56.15 | 44,046 | +2.62(+4.90%) |
Feb 11, 2020 | 53.09 | 53.95 | 53.09 | 53.52 | 71,241 | +0.20(+0.38%) |
Feb 10, 2020 | 53.35 | 53.41 | 53.16 | 53.32 | 118,520 | +0.00(+0.00%) |
Feb 07, 2020 | 53.74 | 53.76 | 53.27 | 53.32 | 34,100 | -1.14(-2.09%) |
Feb 06, 2020 | 54.38 | 54.52 | 54.19 | 54.46 | 31,569 | +0.02(+0.03%) |
Feb 05, 2020 | 54.76 | 54.76 | 54.33 | 54.45 | 18,066 | -0.16(-0.30%) |
Feb 04, 2020 | 54.56 | 54.70 | 54.55 | 54.61 | 29,129 | +0.19(+0.35%) |
Feb 03, 2020 | 54.41 | 54.60 | 54.31 | 54.42 | 21,160 | +0.11(+0.20%) |
Jan 31, 2020 | 54.45 | 54.66 | 54.28 | 54.31 | 38,500 | -0.35(-0.64%) |
Jan 30, 2020 | 54.31 | 54.72 | 54.31 | 54.66 | 16,400 | +0.15(+0.27%) |
Jan 29, 2020 | 54.41 | 54.66 | 54.32 | 54.51 | 22,071 | +0.21(+0.39%) |
Jan 28, 2020 | 53.79 | 54.31 | 53.79 | 54.30 | 76,804 | -0.07(-0.13%) |
Jan 27, 2020 | 54.27 | 54.41 | 54.11 | 54.37 | 78,879 | -0.94(-1.70%) |
Jan 24, 2020 | 55.39 | 55.51 | 55.07 | 55.31 | 67,200 | -0.17(-0.31%) |
Jan 23, 2020 | 55.60 | 55.60 | 55.22 | 55.48 | 25,419 | -0.16(-0.29%) |
Jan 22, 2020 | 55.63 | 55.80 | 55.49 | 55.64 | 34,807 | +0.19(+0.35%) |
Jan 21, 2020 | 55.26 | 55.69 | 55.24 | 55.45 | 37,203 | -2.06(-3.59%) |
Jan 17, 2020 | 57.23 | 57.56 | 57.23 | 57.52 | 23,700 | +0.99(+1.76%) |
Jan 16, 2020 | 56.56 | 56.57 | 56.40 | 56.52 | 16,566 | +0.57(+1.01%) |
Jan 15, 2020 | 55.78 | 56.09 | 55.78 | 55.96 | 45,073 | +0.94(+1.70%) |
Jan 14, 2020 | 55.04 | 55.21 | 54.89 | 55.02 | 70,658 | +0.23(+0.42%) |
Jan 13, 2020 | 54.33 | 54.83 | 54.33 | 54.79 | 35,380 | +0.35(+0.64%) |
Jan 10, 2020 | 54.34 | 54.60 | 54.18 | 54.44 | 16,800 | -0.32(-0.58%) |
Jan 09, 2020 | 55.02 | 55.12 | 54.68 | 54.76 | 42,990 | +0.25(+0.46%) |
Jan 08, 2020 | 54.60 | 54.78 | 54.36 | 54.51 | 19,246 | +0.18(+0.33%) |
Jan 07, 2020 | 54.77 | 54.77 | 54.25 | 54.33 | 29,553 | -0.41(-0.74%) |
Jan 06, 2020 | 54.58 | 54.74 | 54.36 | 54.73 | 25,452 | +1.20(+2.23%) |
Jan 03, 2020 | 53.25 | 53.73 | 53.25 | 53.54 | 22,500 | -0.03(-0.06%) |
Jan 02, 2020 | 53.49 | 53.71 | 53.47 | 53.57 | 25,872 | +0.14(+0.26%) |
Dec 31, 2019 | 52.90 | 53.78 | 52.90 | 53.43 | 10,600 | -0.29(-0.54%) |
Dec 30, 2019 | 53.93 | 54.00 | 53.58 | 53.72 | 15,415 | -0.22(-0.41%) |
Dec 27, 2019 | 53.73 | 54.00 | 53.71 | 53.94 | 18,600 | +0.42(+0.78%) |
Dec 26, 2019 | 53.27 | 53.54 | 53.16 | 53.52 | 14,927 | -0.09(-0.17%) |
Dec 24, 2019 | 53.20 | 53.61 | 53.11 | 53.61 | 22,300 | +0.04(+0.07%) |
Dec 23, 2019 | 53.33 | 53.60 | 53.28 | 53.57 | 22,958 | +0.42(+0.79%) |
Dec 20, 2019 | 52.84 | 53.31 | 52.83 | 53.15 | 114,200 | +0.54(+1.02%) |
Dec 19, 2019 | 52.18 | 52.64 | 52.15 | 52.61 | 232,111 | -0.28(-0.53%) |
Dec 18, 2019 | 53.20 | 53.28 | 52.72 | 52.89 | 113,354 | +0.08(+0.15%) |
Dec 17, 2019 | 52.50 | 52.86 | 52.50 | 52.81 | 132,302 | +0.04(+0.08%) |
Dec 16, 2019 | 52.50 | 52.95 | 52.49 | 52.77 | 16,556 | +0.70(+1.34%) |
Dec 13, 2019 | 51.76 | 52.22 | 51.68 | 52.07 | 147,200 | -0.19(-0.36%) |
Dec 12, 2019 | 52.00 | 52.26 | 51.98 | 52.26 | 337,187 | -0.76(-1.43%) |
Dec 11, 2019 | 52.66 | 53.02 | 52.63 | 53.02 | 44,579 | +0.22(+0.42%) |
Dec 10, 2019 | 52.45 | 52.86 | 52.44 | 52.80 | 69,087 | -0.01(-0.02%) |
Dec 09, 2019 | 52.76 | 52.93 | 52.76 | 52.81 | 22,734 | -0.05(-0.10%) |
Dec 06, 2019 | 52.83 | 53.00 | 52.73 | 52.87 | 21,900 | +0.55(+1.04%) |
Dec 05, 2019 | 52.33 | 52.45 | 52.17 | 52.32 | 31,659 | +0.06(+0.11%) |
Dec 04, 2019 | 52.34 | 52.58 | 52.09 | 52.26 | 22,974 | +0.01(+0.02%) |
Dec 03, 2019 | 52.10 | 52.25 | 52.04 | 52.25 | 41,611 | +0.30(+0.57%) |