Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.71 | 60.19 | 56.78 | 57.86 | 698,906 | -2.38(-3.95%) |
Feb 27, 2020 | 54.88 | 62.13 | 51.32 | 60.24 | 591,901 | +0.84(+1.41%) |
Feb 26, 2020 | 58.74 | 59.59 | 58.53 | 59.40 | 330,846 | +0.77(+1.31%) |
Feb 25, 2020 | 59.07 | 59.61 | 57.43 | 58.63 | 384,585 | -0.29(-0.50%) |
Feb 24, 2020 | 57.68 | 59.56 | 57.68 | 58.92 | 345,200 | -1.19(-1.98%) |
Feb 21, 2020 | 60.63 | 60.63 | 59.54 | 60.11 | 319,611 | -0.66(-1.08%) |
Feb 20, 2020 | 60.25 | 60.87 | 59.53 | 60.77 | 260,457 | +0.30(+0.50%) |
Feb 19, 2020 | 60.52 | 61.37 | 60.31 | 60.47 | 215,466 | +0.25(+0.42%) |
Feb 18, 2020 | 60.83 | 61.02 | 59.87 | 60.22 | 237,565 | -0.64(-1.05%) |
Feb 14, 2020 | 60.28 | 61.06 | 60.20 | 60.86 | 218,542 | +0.65(+1.08%) |
Feb 13, 2020 | 59.28 | 60.33 | 59.08 | 60.21 | 191,957 | +0.59(+1.00%) |
Feb 12, 2020 | 59.53 | 59.71 | 58.81 | 59.61 | 320,298 | +0.13(+0.23%) |
Feb 11, 2020 | 59.53 | 59.91 | 58.72 | 59.48 | 248,153 | +0.17(+0.29%) |
Feb 10, 2020 | 60.10 | 60.70 | 59.04 | 59.30 | 241,744 | -0.80(-1.33%) |
Feb 07, 2020 | 59.15 | 60.12 | 58.87 | 60.10 | 342,197 | +0.88(+1.49%) |
Feb 06, 2020 | 58.96 | 59.88 | 58.14 | 59.23 | 437,779 | +2.31(+4.05%) |
Feb 05, 2020 | 57.29 | 57.32 | 56.20 | 56.92 | 251,699 | +0.03(+0.06%) |
Feb 04, 2020 | 55.51 | 57.47 | 55.51 | 56.89 | 207,312 | +0.90(+1.61%) |
Feb 03, 2020 | 56.50 | 56.66 | 55.84 | 55.98 | 456,215 | -0.23(-0.41%) |
Jan 31, 2020 | 57.44 | 57.76 | 56.06 | 56.21 | 308,003 | -1.21(-2.11%) |
Jan 30, 2020 | 57.83 | 58.20 | 57.18 | 57.43 | 306,306 | -0.99(-1.70%) |
Jan 29, 2020 | 58.62 | 58.72 | 57.90 | 58.42 | 284,681 | -0.29(-0.49%) |
Jan 28, 2020 | 58.20 | 59.01 | 58.17 | 58.70 | 206,294 | +0.81(+1.40%) |
Jan 27, 2020 | 57.18 | 58.08 | 57.16 | 57.89 | 251,776 | +0.14(+0.25%) |
Jan 24, 2020 | 58.05 | 58.14 | 57.59 | 57.75 | 230,403 | -0.06(-0.10%) |
Jan 23, 2020 | 57.54 | 57.94 | 57.03 | 57.81 | 304,741 | +0.16(+0.27%) |
Jan 22, 2020 | 58.58 | 58.68 | 57.60 | 57.65 | 221,985 | -0.81(-1.38%) |
Jan 21, 2020 | 57.78 | 58.54 | 57.63 | 58.46 | 308,588 | +0.42(+0.72%) |
Jan 17, 2020 | 58.46 | 58.46 | 57.65 | 58.04 | 235,197 | -0.04(-0.07%) |
Jan 16, 2020 | 57.63 | 58.16 | 57.27 | 58.08 | 237,727 | +0.91(+1.59%) |
Jan 15, 2020 | 56.24 | 57.22 | 56.24 | 57.16 | 357,480 | +0.93(+1.65%) |
Jan 14, 2020 | 56.17 | 56.36 | 55.78 | 56.24 | 311,129 | -0.11(-0.20%) |
Jan 13, 2020 | 55.52 | 56.42 | 55.45 | 56.35 | 338,539 | +0.89(+1.60%) |
Jan 10, 2020 | 56.13 | 56.20 | 54.81 | 55.46 | 404,782 | -0.41(-0.74%) |
Jan 09, 2020 | 54.87 | 56.24 | 54.79 | 55.87 | 608,148 | +1.00(+1.82%) |
Jan 08, 2020 | 54.08 | 55.31 | 54.08 | 54.87 | 521,543 | +0.97(+1.79%) |
Jan 07, 2020 | 53.43 | 53.99 | 53.13 | 53.91 | 320,476 | +0.28(+0.52%) |
Jan 06, 2020 | 52.51 | 53.69 | 52.33 | 53.63 | 322,173 | +0.78(+1.47%) |
Jan 03, 2020 | 52.24 | 52.95 | 51.59 | 52.85 | 404,151 | +0.94(+1.82%) |
Jan 02, 2020 | 52.16 | 52.43 | 51.67 | 51.91 | 258,142 | -0.25(-0.47%) |
Dec 31, 2019 | 52.49 | 52.81 | 52.03 | 52.16 | 337,655 | -0.33(-0.63%) |
Dec 30, 2019 | 51.92 | 52.83 | 51.85 | 52.49 | 248,532 | +0.48(+0.91%) |
Dec 27, 2019 | 52.05 | 52.39 | 51.69 | 52.01 | 245,166 | +0.17(+0.32%) |
Dec 26, 2019 | 51.79 | 51.98 | 51.66 | 51.85 | 182,116 | +0.21(+0.40%) |
Dec 24, 2019 | 52.11 | 52.11 | 51.44 | 51.64 | 101,321 | -0.25(-0.47%) |
Dec 23, 2019 | 51.89 | 52.41 | 51.18 | 51.89 | 447,934 | +0.12(+0.23%) |
Dec 20, 2019 | 50.88 | 51.80 | 50.81 | 51.77 | 1,413,584 | +1.07(+2.11%) |
Dec 19, 2019 | 49.75 | 50.71 | 49.52 | 50.70 | 354,102 | +1.14(+2.30%) |
Dec 18, 2019 | 49.37 | 49.82 | 48.97 | 49.56 | 408,502 | +0.40(+0.81%) |
Dec 17, 2019 | 49.07 | 49.53 | 48.78 | 49.16 | 371,607 | +0.25(+0.50%) |
Dec 16, 2019 | 50.36 | 50.49 | 48.77 | 48.91 | 454,228 | -1.01(-2.02%) |
Dec 13, 2019 | 49.14 | 50.06 | 48.76 | 49.92 | 380,177 | +0.78(+1.60%) |
Dec 12, 2019 | 48.62 | 49.18 | 48.38 | 49.14 | 509,134 | +0.40(+0.83%) |
Dec 11, 2019 | 48.18 | 48.96 | 47.87 | 48.73 | 209,867 | +0.75(+1.55%) |
Dec 10, 2019 | 47.74 | 48.53 | 47.49 | 47.99 | 317,402 | +0.40(+0.85%) |
Dec 09, 2019 | 48.60 | 49.25 | 47.53 | 47.58 | 488,773 | -1.28(-2.61%) |
Dec 06, 2019 | 49.63 | 49.89 | 48.83 | 48.86 | 242,011 | -0.28(-0.56%) |
Dec 05, 2019 | 49.41 | 49.64 | 48.92 | 49.14 | 384,614 | -0.17(-0.35%) |
Dec 04, 2019 | 49.26 | 49.68 | 48.85 | 49.31 | 284,162 | +0.33(+0.68%) |
Dec 03, 2019 | 48.72 | 49.30 | 48.42 | 48.98 | 199,578 | -0.02(-0.05%) |