Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.98 | 48.83 | 45.79 | 48.65 | 59,686 | +1.25(+2.64%) |
Feb 27, 2020 | 47.86 | 48.34 | 46.70 | 47.40 | 39,837 | -1.17(-2.41%) |
Feb 26, 2020 | 49.70 | 49.78 | 48.39 | 48.57 | 59,700 | -0.84(-1.71%) |
Feb 25, 2020 | 50.94 | 51.09 | 48.84 | 49.41 | 84,440 | -1.38(-2.71%) |
Feb 24, 2020 | 51.71 | 52.47 | 49.93 | 50.79 | 99,063 | -2.24(-4.23%) |
Feb 21, 2020 | 53.79 | 53.79 | 52.49 | 53.03 | 14,316 | -0.68(-1.27%) |
Feb 20, 2020 | 53.06 | 54.00 | 53.05 | 53.72 | 22,007 | +0.48(+0.89%) |
Feb 19, 2020 | 52.15 | 53.55 | 52.15 | 53.24 | 32,041 | +1.17(+2.25%) |
Feb 18, 2020 | 51.86 | 52.10 | 51.31 | 52.07 | 10,265 | +0.14(+0.27%) |
Feb 14, 2020 | 52.07 | 52.25 | 51.38 | 51.93 | 37,808 | -0.18(-0.34%) |
Feb 13, 2020 | 51.39 | 52.18 | 51.35 | 52.11 | 10,834 | +0.52(+1.00%) |
Feb 12, 2020 | 50.90 | 52.07 | 50.43 | 51.60 | 75,539 | +0.80(+1.58%) |
Feb 11, 2020 | 49.83 | 51.08 | 49.41 | 50.79 | 35,378 | +1.23(+2.48%) |
Feb 10, 2020 | 48.85 | 49.71 | 48.06 | 49.56 | 57,147 | +0.68(+1.40%) |
Feb 07, 2020 | 49.49 | 49.89 | 48.88 | 48.88 | 16,333 | -0.85(-1.72%) |
Feb 06, 2020 | 50.29 | 50.35 | 49.42 | 49.73 | 25,832 | -0.43(-0.85%) |
Feb 05, 2020 | 51.48 | 51.48 | 49.67 | 50.16 | 30,099 | -0.93(-1.82%) |
Feb 04, 2020 | 51.38 | 51.40 | 50.90 | 51.09 | 25,521 | +0.24(+0.47%) |
Feb 03, 2020 | 51.28 | 51.84 | 50.53 | 50.85 | 27,497 | -0.18(-0.35%) |
Jan 31, 2020 | 51.74 | 51.74 | 50.63 | 51.03 | 43,958 | -0.82(-1.59%) |
Jan 30, 2020 | 51.22 | 51.93 | 51.12 | 51.85 | 45,331 | +0.25(+0.48%) |
Jan 29, 2020 | 51.98 | 52.07 | 51.58 | 51.61 | 31,951 | -0.30(-0.57%) |
Jan 28, 2020 | 52.27 | 52.38 | 51.76 | 51.90 | 22,919 | -0.14(-0.27%) |
Jan 27, 2020 | 51.58 | 52.76 | 51.58 | 52.04 | 29,687 | -0.86(-1.63%) |
Jan 24, 2020 | 53.41 | 53.45 | 52.64 | 52.91 | 21,374 | -0.29(-0.54%) |
Jan 23, 2020 | 53.27 | 53.64 | 52.84 | 53.19 | 32,745 | -0.23(-0.43%) |
Jan 22, 2020 | 53.49 | 53.86 | 52.61 | 53.42 | 44,716 | +0.08(+0.15%) |
Jan 21, 2020 | 52.45 | 54.10 | 48.81 | 53.34 | 49,516 | +0.54(+1.01%) |
Jan 17, 2020 | 52.58 | 52.87 | 52.13 | 52.81 | 28,935 | +0.44(+0.83%) |
Jan 16, 2020 | 51.64 | 52.61 | 51.58 | 52.37 | 41,095 | +0.98(+1.91%) |
Jan 15, 2020 | 50.70 | 51.59 | 50.70 | 51.39 | 35,843 | +0.64(+1.27%) |
Jan 14, 2020 | 50.77 | 51.43 | 50.44 | 50.74 | 47,320 | -0.20(-0.39%) |
Jan 13, 2020 | 50.57 | 51.08 | 50.57 | 50.94 | 40,262 | +0.36(+0.71%) |
Jan 10, 2020 | 50.73 | 51.06 | 50.49 | 50.58 | 48,898 | -0.32(-0.62%) |
Jan 09, 2020 | 50.99 | 51.06 | 50.37 | 50.90 | 44,162 | +0.13(+0.25%) |
Jan 08, 2020 | 50.52 | 51.08 | 50.41 | 50.77 | 264,947 | +0.36(+0.71%) |
Jan 07, 2020 | 50.93 | 50.93 | 50.20 | 50.42 | 39,599 | -0.65(-1.28%) |
Jan 06, 2020 | 50.77 | 51.13 | 50.42 | 51.07 | 46,672 | -0.01(-0.02%) |
Jan 03, 2020 | 50.67 | 51.36 | 50.36 | 51.08 | 47,890 | +0.48(+0.94%) |
Jan 02, 2020 | 50.83 | 50.83 | 50.20 | 50.60 | 29,215 | +0.09(+0.18%) |
Dec 31, 2019 | 50.56 | 51.09 | 50.14 | 50.51 | 42,950 | -0.16(-0.31%) |
Dec 30, 2019 | 50.73 | 50.88 | 50.15 | 50.67 | 38,893 | -0.08(-0.16%) |
Dec 27, 2019 | 51.04 | 51.08 | 50.51 | 50.75 | 43,111 | -0.22(-0.43%) |
Dec 26, 2019 | 50.77 | 51.40 | 50.48 | 50.97 | 33,571 | +0.23(+0.45%) |
Dec 24, 2019 | 50.53 | 50.94 | 50.10 | 50.74 | 21,000 | +0.09(+0.18%) |
Dec 23, 2019 | 50.15 | 50.69 | 49.08 | 50.65 | 71,732 | +0.36(+0.71%) |
Dec 20, 2019 | 50.60 | 50.61 | 49.62 | 50.30 | 140,844 | -0.27(-0.53%) |
Dec 19, 2019 | 49.77 | 50.56 | 49.46 | 50.56 | 165,646 | +0.68(+1.37%) |
Dec 18, 2019 | 49.27 | 50.03 | 48.80 | 49.88 | 84,609 | +0.66(+1.35%) |
Dec 17, 2019 | 49.40 | 49.42 | 48.68 | 49.22 | 76,561 | +0.10(+0.20%) |
Dec 16, 2019 | 49.04 | 49.49 | 48.79 | 49.12 | 67,411 | +0.19(+0.38%) |
Dec 13, 2019 | 48.73 | 49.03 | 48.33 | 48.93 | 184,763 | +0.14(+0.28%) |
Dec 12, 2019 | 48.40 | 49.17 | 48.40 | 48.79 | 65,282 | +0.26(+0.53%) |
Dec 11, 2019 | 47.69 | 48.60 | 47.58 | 48.53 | 63,725 | +0.81(+1.70%) |
Dec 10, 2019 | 47.65 | 48.34 | 47.63 | 47.72 | 43,884 | +0.14(+0.29%) |
Dec 09, 2019 | 47.72 | 48.21 | 47.44 | 47.58 | 67,516 | -0.26(-0.54%) |
Dec 06, 2019 | 48.43 | 48.52 | 47.54 | 47.84 | 60,578 | -0.21(-0.43%) |
Dec 05, 2019 | 47.87 | 48.34 | 47.62 | 48.05 | 49,809 | +0.07(+0.14%) |
Dec 04, 2019 | 49.09 | 49.32 | 47.90 | 47.98 | 68,917 | -0.94(-1.92%) |
Dec 03, 2019 | 48.38 | 48.94 | 48.08 | 48.92 | 44,160 | +0.06(+0.12%) |