Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.35 | 53.45 | 48.89 | 53.45 | 140,400 | +0.95(+1.81%) |
Feb 27, 2020 | 53.85 | 53.95 | 50.02 | 52.50 | 201,987 | -2.50(-4.55%) |
Feb 26, 2020 | 53.55 | 56.11 | 53.33 | 55.00 | 64,964 | +1.60(+3.00%) |
Feb 25, 2020 | 57.55 | 58.04 | 52.32 | 53.40 | 147,332 | -4.63(-7.98%) |
Feb 24, 2020 | 57.08 | 58.78 | 55.54 | 58.03 | 80,235 | -1.25(-2.11%) |
Feb 21, 2020 | 60.44 | 61.50 | 58.50 | 59.28 | 84,300 | -1.37(-2.26%) |
Feb 20, 2020 | 62.45 | 63.51 | 59.46 | 60.65 | 84,514 | -2.05(-3.27%) |
Feb 19, 2020 | 62.34 | 63.55 | 62.01 | 62.70 | 103,037 | +0.49(+0.79%) |
Feb 18, 2020 | 64.04 | 64.31 | 61.86 | 62.21 | 73,343 | -2.14(-3.33%) |
Feb 14, 2020 | 64.64 | 65.48 | 62.58 | 64.35 | 144,300 | -0.16(-0.25%) |
Feb 13, 2020 | 65.23 | 66.85 | 64.45 | 64.51 | 106,417 | -1.13(-1.72%) |
Feb 12, 2020 | 64.22 | 65.84 | 62.97 | 65.64 | 101,404 | +2.21(+3.48%) |
Feb 11, 2020 | 60.03 | 64.20 | 60.03 | 63.43 | 190,439 | +3.92(+6.59%) |
Feb 10, 2020 | 58.42 | 60.09 | 58.30 | 59.51 | 152,707 | +0.92(+1.57%) |
Feb 07, 2020 | 58.16 | 59.53 | 57.31 | 58.59 | 43,300 | -0.31(-0.53%) |
Feb 06, 2020 | 59.11 | 59.47 | 57.59 | 58.90 | 108,589 | -0.02(-0.03%) |
Feb 05, 2020 | 59.24 | 61.80 | 56.54 | 58.92 | 81,019 | +0.42(+0.72%) |
Feb 04, 2020 | 55.43 | 58.80 | 55.43 | 58.50 | 116,103 | +3.86(+7.06%) |
Feb 03, 2020 | 52.57 | 54.84 | 52.05 | 54.64 | 107,154 | +2.38(+4.55%) |
Jan 31, 2020 | 52.48 | 53.98 | 51.52 | 52.26 | 106,300 | -0.55(-1.04%) |
Jan 30, 2020 | 54.89 | 57.45 | 52.41 | 52.81 | 100,959 | -2.75(-4.95%) |
Jan 29, 2020 | 58.72 | 59.45 | 55.05 | 55.56 | 122,012 | -2.59(-4.45%) |
Jan 28, 2020 | 58.17 | 59.44 | 57.14 | 58.15 | 119,004 | +0.39(+0.68%) |
Jan 27, 2020 | 54.68 | 58.95 | 54.14 | 57.76 | 109,929 | +1.74(+3.11%) |
Jan 24, 2020 | 56.27 | 56.83 | 54.75 | 56.02 | 134,000 | -0.01(-0.02%) |
Jan 23, 2020 | 56.55 | 57.35 | 55.00 | 56.03 | 562,729 | -0.78(-1.37%) |
Jan 22, 2020 | 54.68 | 58.08 | 54.17 | 56.81 | 335,286 | +2.40(+4.41%) |
Jan 21, 2020 | 51.74 | 55.23 | 50.55 | 54.41 | 146,655 | +2.58(+4.98%) |
Jan 17, 2020 | 52.60 | 53.43 | 50.77 | 51.83 | 162,800 | -0.43(-0.82%) |
Jan 16, 2020 | 49.20 | 52.52 | 48.71 | 52.26 | 119,447 | +3.42(+7.00%) |
Jan 15, 2020 | 47.00 | 49.24 | 47.00 | 48.84 | 122,920 | +1.78(+3.78%) |
Jan 14, 2020 | 47.22 | 48.86 | 45.22 | 47.06 | 261,148 | -0.17(-0.36%) |
Jan 13, 2020 | 50.21 | 50.40 | 45.61 | 47.23 | 243,321 | -2.94(-5.86%) |
Jan 10, 2020 | 51.70 | 54.00 | 49.77 | 50.17 | 153,600 | -1.46(-2.83%) |
Jan 09, 2020 | 51.87 | 53.35 | 51.12 | 51.63 | 89,934 | +0.00(+0.00%) |
Jan 08, 2020 | 54.79 | 54.79 | 50.14 | 51.63 | 196,402 | -3.25(-5.92%) |
Jan 07, 2020 | 58.20 | 58.64 | 52.57 | 54.88 | 223,680 | -3.30(-5.67%) |
Jan 06, 2020 | 58.81 | 59.63 | 57.13 | 58.18 | 130,338 | -1.47(-2.46%) |
Jan 03, 2020 | 56.45 | 60.36 | 55.09 | 59.65 | 151,800 | +2.66(+4.67%) |
Jan 02, 2020 | 55.64 | 57.24 | 52.52 | 56.99 | 244,698 | +1.61(+2.91%) |
Dec 31, 2019 | 57.39 | 57.87 | 54.63 | 55.38 | 253,100 | -2.25(-3.90%) |
Dec 30, 2019 | 60.26 | 60.64 | 55.92 | 57.63 | 204,858 | -2.52(-4.19%) |
Dec 27, 2019 | 62.46 | 62.46 | 58.76 | 60.15 | 197,100 | -2.06(-3.31%) |
Dec 26, 2019 | 62.36 | 62.75 | 60.63 | 62.21 | 70,462 | +0.57(+0.92%) |
Dec 24, 2019 | 58.56 | 63.44 | 57.39 | 61.64 | 80,900 | +3.09(+5.28%) |
Dec 23, 2019 | 57.32 | 59.20 | 56.21 | 58.55 | 92,336 | +1.28(+2.24%) |
Dec 20, 2019 | 55.90 | 59.09 | 54.50 | 57.27 | 210,300 | +1.19(+2.12%) |
Dec 19, 2019 | 62.45 | 63.75 | 55.35 | 56.08 | 250,150 | -6.77(-10.77%) |
Dec 18, 2019 | 60.69 | 63.87 | 58.88 | 62.85 | 161,522 | +2.13(+3.51%) |
Dec 17, 2019 | 63.15 | 63.59 | 59.02 | 60.72 | 170,670 | -2.40(-3.80%) |
Dec 16, 2019 | 65.79 | 65.98 | 62.40 | 63.12 | 142,501 | -2.11(-3.23%) |
Dec 13, 2019 | 64.06 | 65.46 | 62.08 | 65.23 | 114,600 | +1.00(+1.56%) |
Dec 12, 2019 | 62.09 | 64.37 | 61.11 | 64.23 | 135,776 | +2.28(+3.68%) |
Dec 11, 2019 | 63.30 | 64.78 | 61.18 | 61.95 | 124,545 | -1.14(-1.81%) |
Dec 10, 2019 | 62.52 | 64.69 | 61.94 | 63.09 | 203,284 | +0.41(+0.65%) |
Dec 09, 2019 | 64.55 | 66.50 | 61.42 | 62.68 | 215,402 | +0.04(+0.06%) |
Dec 06, 2019 | 60.28 | 62.86 | 58.92 | 62.64 | 81,500 | +2.72(+4.54%) |
Dec 05, 2019 | 61.08 | 62.83 | 59.10 | 59.92 | 110,601 | -0.83(-1.37%) |
Dec 04, 2019 | 60.36 | 65.90 | 59.08 | 60.75 | 278,847 | +1.15(+1.93%) |
Dec 03, 2019 | 61.19 | 62.61 | 57.65 | 59.60 | 163,443 | -1.94(-3.15%) |