Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.04 | 53.89 | 51.51 | 52.57 | 2,703,570 | -1.65(-3.04%) |
Feb 27, 2020 | 58.76 | 59.02 | 54.20 | 54.22 | 2,265,300 | -5.65(-9.43%) |
Feb 26, 2020 | 62.08 | 62.88 | 59.70 | 59.87 | 1,603,354 | -1.99(-3.22%) |
Feb 25, 2020 | 64.57 | 65.16 | 61.72 | 61.86 | 1,365,355 | -2.36(-3.67%) |
Feb 24, 2020 | 64.65 | 66.09 | 64.18 | 64.22 | 1,439,416 | -2.67(-3.99%) |
Feb 21, 2020 | 67.05 | 67.79 | 64.37 | 66.88 | 3,198,044 | +4.83(+7.79%) |
Feb 20, 2020 | 60.55 | 62.27 | 60.55 | 62.05 | 1,649,939 | +1.26(+2.08%) |
Feb 19, 2020 | 60.48 | 61.06 | 60.25 | 60.78 | 852,724 | +0.54(+0.90%) |
Feb 18, 2020 | 59.70 | 60.30 | 59.45 | 60.24 | 796,508 | +0.28(+0.47%) |
Feb 14, 2020 | 59.37 | 60.01 | 59.08 | 59.96 | 664,503 | +0.65(+1.10%) |
Feb 13, 2020 | 59.70 | 59.84 | 59.02 | 59.31 | 648,322 | -0.79(-1.31%) |
Feb 12, 2020 | 60.26 | 60.51 | 59.73 | 60.09 | 822,144 | +0.20(+0.33%) |
Feb 11, 2020 | 59.67 | 60.04 | 59.14 | 59.90 | 635,706 | +0.39(+0.66%) |
Feb 10, 2020 | 59.34 | 59.84 | 59.01 | 59.50 | 421,124 | +0.05(+0.08%) |
Feb 07, 2020 | 59.45 | 59.72 | 59.10 | 59.46 | 594,781 | -0.13(-0.22%) |
Feb 06, 2020 | 59.49 | 59.85 | 59.06 | 59.59 | 384,490 | +0.11(+0.19%) |
Feb 05, 2020 | 59.51 | 59.77 | 58.90 | 59.47 | 576,538 | +0.36(+0.60%) |
Feb 04, 2020 | 60.27 | 60.41 | 59.11 | 59.12 | 1,049,014 | +0.42(+0.72%) |
Feb 03, 2020 | 58.80 | 58.94 | 58.14 | 58.70 | 1,179,808 | +0.25(+0.43%) |
Jan 31, 2020 | 58.37 | 59.46 | 57.96 | 58.45 | 1,030,119 | -0.44(-0.75%) |
Jan 30, 2020 | 58.91 | 59.72 | 58.03 | 58.89 | 902,694 | -0.46(-0.77%) |
Jan 29, 2020 | 58.92 | 59.63 | 58.26 | 59.34 | 869,153 | +0.34(+0.57%) |
Jan 28, 2020 | 58.83 | 59.90 | 58.27 | 59.01 | 1,676,487 | +0.79(+1.37%) |
Jan 27, 2020 | 57.36 | 58.36 | 57.16 | 58.21 | 1,576,991 | +0.11(+0.19%) |
Jan 24, 2020 | 57.23 | 58.20 | 56.98 | 58.10 | 1,160,689 | +0.85(+1.49%) |
Jan 23, 2020 | 55.43 | 57.28 | 55.26 | 57.25 | 1,212,297 | +1.56(+2.80%) |
Jan 22, 2020 | 54.66 | 56.02 | 54.57 | 55.69 | 1,041,559 | +1.20(+2.20%) |
Jan 21, 2020 | 53.80 | 54.65 | 53.28 | 54.49 | 1,468,502 | +0.44(+0.81%) |
Jan 17, 2020 | 53.42 | 54.15 | 52.98 | 54.05 | 1,041,027 | +0.89(+1.67%) |
Jan 16, 2020 | 52.53 | 53.33 | 52.09 | 53.16 | 859,029 | +0.79(+1.50%) |
Jan 15, 2020 | 52.94 | 53.18 | 52.18 | 52.38 | 817,831 | -0.65(-1.22%) |
Jan 14, 2020 | 53.39 | 53.56 | 52.89 | 53.02 | 1,162,928 | -0.49(-0.91%) |
Jan 13, 2020 | 53.62 | 54.09 | 53.27 | 53.51 | 1,424,135 | +1.17(+2.23%) |
Jan 10, 2020 | 52.34 | 52.77 | 51.88 | 52.34 | 1,406,429 | +0.11(+0.21%) |
Jan 09, 2020 | 52.31 | 52.48 | 51.76 | 52.23 | 1,058,922 | +0.05(+0.09%) |
Jan 08, 2020 | 52.27 | 52.53 | 51.72 | 52.18 | 706,659 | -0.17(-0.32%) |
Jan 07, 2020 | 52.27 | 52.74 | 51.97 | 52.35 | 1,042,831 | -0.08(-0.16%) |
Jan 06, 2020 | 52.06 | 52.47 | 51.60 | 52.43 | 662,352 | +0.00(+0.00%) |
Jan 03, 2020 | 52.02 | 52.63 | 51.84 | 52.43 | 616,810 | -0.16(-0.30%) |
Jan 02, 2020 | 52.97 | 53.19 | 52.16 | 52.59 | 1,050,467 | -0.07(-0.14%) |
Dec 31, 2019 | 52.92 | 53.58 | 52.37 | 52.67 | 946,602 | -0.25(-0.48%) |
Dec 30, 2019 | 51.47 | 52.98 | 51.35 | 52.92 | 1,429,385 | +1.45(+2.82%) |
Dec 27, 2019 | 52.33 | 52.52 | 51.31 | 51.47 | 683,645 | -0.68(-1.31%) |
Dec 26, 2019 | 52.15 | 52.40 | 51.84 | 52.15 | 677,776 | -0.11(-0.21%) |
Dec 24, 2019 | 53.06 | 53.14 | 52.10 | 52.26 | 202,751 | -0.56(-1.06%) |
Dec 23, 2019 | 52.74 | 52.91 | 52.07 | 52.83 | 641,865 | +0.40(+0.77%) |
Dec 20, 2019 | 52.06 | 52.92 | 51.68 | 52.42 | 1,102,088 | +0.63(+1.21%) |
Dec 19, 2019 | 52.18 | 52.18 | 51.39 | 51.80 | 741,992 | -0.54(-1.04%) |
Dec 18, 2019 | 52.71 | 52.71 | 51.86 | 52.34 | 552,004 | -0.20(-0.37%) |
Dec 17, 2019 | 52.62 | 52.62 | 52.05 | 52.54 | 431,797 | +0.06(+0.11%) |
Dec 16, 2019 | 53.25 | 53.25 | 52.43 | 52.48 | 418,302 | -0.54(-1.02%) |
Dec 13, 2019 | 53.06 | 53.30 | 52.50 | 53.02 | 525,058 | -0.08(-0.16%) |
Dec 12, 2019 | 52.84 | 53.56 | 51.67 | 53.11 | 940,703 | -0.42(-0.79%) |
Dec 11, 2019 | 53.15 | 53.57 | 52.37 | 53.53 | 861,121 | +0.55(+1.04%) |
Dec 10, 2019 | 52.40 | 53.02 | 52.21 | 52.98 | 1,023,782 | +0.50(+0.94%) |
Dec 09, 2019 | 53.15 | 53.29 | 52.37 | 52.48 | 943,132 | -0.68(-1.28%) |
Dec 06, 2019 | 52.95 | 53.39 | 52.04 | 53.16 | 550,657 | +0.75(+1.44%) |
Dec 05, 2019 | 52.89 | 53.02 | 52.21 | 52.41 | 611,592 | -0.53(-1.00%) |
Dec 04, 2019 | 53.40 | 53.65 | 52.87 | 52.94 | 451,417 | -0.43(-0.80%) |
Dec 03, 2019 | 53.97 | 54.00 | 53.03 | 53.36 | 421,309 | -1.15(-2.12%) |