Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.17 | 54.00 | 51.77 | 54.00 | 68,200 | +0.09(+0.17%) |
Feb 27, 2020 | 55.24 | 55.87 | 53.91 | 53.91 | 34,883 | -2.42(-4.30%) |
Feb 26, 2020 | 56.80 | 57.40 | 56.33 | 56.33 | 24,986 | -0.27(-0.48%) |
Feb 25, 2020 | 58.60 | 58.67 | 56.48 | 56.60 | 35,981 | -1.76(-3.02%) |
Feb 24, 2020 | 58.49 | 58.93 | 58.16 | 58.36 | 27,458 | -1.99(-3.31%) |
Feb 21, 2020 | 60.73 | 60.74 | 60.21 | 60.35 | 35,000 | -0.66(-1.08%) |
Feb 20, 2020 | 61.13 | 61.28 | 60.50 | 61.01 | 21,985 | -0.22(-0.35%) |
Feb 19, 2020 | 61.13 | 61.33 | 61.09 | 61.23 | 28,322 | +0.32(+0.53%) |
Feb 18, 2020 | 60.88 | 60.99 | 60.67 | 60.91 | 26,898 | -0.13(-0.21%) |
Feb 14, 2020 | 61.02 | 61.06 | 60.85 | 61.04 | 25,300 | +0.11(+0.18%) |
Feb 13, 2020 | 60.71 | 61.10 | 60.67 | 60.93 | 13,435 | -0.08(-0.13%) |
Feb 12, 2020 | 60.89 | 61.01 | 60.86 | 61.01 | 20,588 | +0.42(+0.69%) |
Feb 11, 2020 | 60.75 | 60.88 | 60.59 | 60.59 | 13,574 | +0.16(+0.27%) |
Feb 10, 2020 | 59.85 | 60.43 | 59.85 | 60.43 | 21,949 | +0.42(+0.70%) |
Feb 07, 2020 | 60.13 | 60.23 | 59.92 | 60.01 | 15,700 | -0.33(-0.55%) |
Feb 06, 2020 | 60.32 | 60.37 | 60.12 | 60.34 | 13,493 | +0.24(+0.40%) |
Feb 05, 2020 | 60.09 | 60.12 | 59.87 | 60.10 | 21,727 | +0.59(+0.99%) |
Feb 04, 2020 | 59.35 | 59.67 | 59.30 | 59.51 | 21,175 | +0.89(+1.52%) |
Feb 03, 2020 | 58.46 | 58.87 | 58.45 | 58.62 | 12,439 | +0.45(+0.77%) |
Jan 31, 2020 | 59.07 | 59.08 | 58.00 | 58.17 | 13,000 | -0.99(-1.68%) |
Jan 30, 2020 | 58.60 | 59.17 | 58.49 | 59.17 | 28,393 | +0.16(+0.28%) |
Jan 29, 2020 | 59.29 | 59.29 | 59.00 | 59.00 | 14,685 | -0.06(-0.10%) |
Jan 28, 2020 | 58.70 | 59.17 | 58.68 | 59.06 | 17,643 | +0.64(+1.10%) |
Jan 27, 2020 | 58.31 | 58.68 | 58.26 | 58.42 | 19,595 | -0.95(-1.60%) |
Jan 24, 2020 | 60.02 | 60.02 | 59.16 | 59.37 | 20,200 | -0.53(-0.88%) |
Jan 23, 2020 | 59.70 | 59.90 | 59.49 | 59.90 | 17,960 | +0.04(+0.06%) |
Jan 22, 2020 | 59.97 | 60.05 | 59.83 | 59.86 | 18,826 | +0.09(+0.15%) |
Jan 21, 2020 | 59.71 | 59.93 | 59.71 | 59.77 | 49,318 | -0.13(-0.22%) |
Jan 17, 2020 | 59.86 | 59.90 | 59.80 | 59.90 | 8,400 | -2.79(-4.45%) |
Jan 16, 2020 | 59.49 | 62.69 | 59.48 | 62.69 | 14,437 | +3.52(+5.94%) |
Jan 15, 2020 | 59.08 | 59.34 | 59.07 | 59.18 | 13,867 | +0.11(+0.18%) |
Jan 14, 2020 | 59.10 | 59.30 | 59.00 | 59.07 | 32,346 | -0.08(-0.14%) |
Jan 13, 2020 | 58.89 | 59.15 | 58.82 | 59.15 | 33,205 | +0.39(+0.67%) |
Jan 10, 2020 | 59.04 | 59.06 | 58.68 | 58.76 | 15,000 | -0.14(-0.24%) |
Jan 09, 2020 | 58.85 | 58.90 | 58.81 | 58.90 | 22,143 | +0.38(+0.65%) |
Jan 08, 2020 | 58.24 | 58.72 | 58.21 | 58.52 | 32,346 | +0.30(+0.52%) |
Jan 07, 2020 | 58.26 | 58.33 | 58.13 | 58.22 | 29,553 | -0.12(-0.20%) |
Jan 06, 2020 | 57.79 | 58.34 | 57.79 | 58.34 | 27,117 | +0.15(+0.25%) |
Jan 03, 2020 | 57.91 | 58.33 | 57.91 | 58.19 | 41,300 | -0.34(-0.58%) |
Jan 02, 2020 | 58.33 | 58.53 | 58.20 | 58.53 | 16,179 | +0.51(+0.88%) |
Dec 31, 2019 | 57.78 | 58.02 | 57.73 | 58.02 | 35,100 | +0.17(+0.29%) |
Dec 30, 2019 | 58.21 | 58.22 | 57.82 | 57.85 | 16,682 | -0.35(-0.60%) |
Dec 27, 2019 | 58.38 | 58.39 | 58.12 | 58.20 | 14,200 | +0.01(+0.02%) |
Dec 26, 2019 | 57.99 | 58.19 | 57.99 | 58.19 | 12,750 | +0.30(+0.51%) |
Dec 24, 2019 | 57.95 | 57.96 | 57.87 | 57.89 | 12,900 | -0.02(-0.03%) |
Dec 23, 2019 | 57.98 | 57.99 | 57.91 | 57.91 | 28,979 | -0.25(-0.43%) |
Dec 20, 2019 | 58.03 | 58.17 | 58.03 | 58.16 | 6,600 | +0.33(+0.57%) |
Dec 19, 2019 | 57.65 | 57.83 | 57.65 | 57.83 | 12,466 | +0.20(+0.35%) |
Dec 18, 2019 | 57.69 | 57.69 | 57.61 | 57.63 | 12,562 | +0.01(+0.02%) |
Dec 17, 2019 | 57.67 | 57.70 | 57.60 | 57.61 | 23,781 | +0.02(+0.03%) |
Dec 16, 2019 | 57.54 | 57.68 | 57.54 | 57.59 | 8,243 | +0.41(+0.71%) |
Dec 13, 2019 | 57.11 | 57.22 | 56.98 | 57.19 | 6,600 | +0.00(+0.01%) |
Dec 12, 2019 | 56.68 | 57.19 | 56.66 | 57.19 | 4,753 | +0.51(+0.89%) |
Dec 11, 2019 | 56.62 | 56.68 | 56.60 | 56.68 | 10,955 | +0.18(+0.32%) |
Dec 10, 2019 | 56.59 | 56.67 | 56.50 | 56.50 | 14,169 | -0.10(-0.18%) |
Dec 09, 2019 | 56.70 | 56.81 | 56.60 | 56.60 | 2,006 | -0.16(-0.27%) |
Dec 06, 2019 | 56.62 | 56.83 | 56.62 | 56.76 | 3,600 | +0.53(+0.95%) |
Dec 05, 2019 | 56.30 | 56.30 | 56.10 | 56.23 | 9,020 | +0.06(+0.10%) |
Dec 04, 2019 | 56.03 | 56.26 | 56.01 | 56.17 | 7,134 | +0.35(+0.62%) |
Dec 03, 2019 | 55.67 | 55.82 | 55.50 | 55.82 | 44,676 | -0.38(-0.67%) |