Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.56 | 49.97 | 47.59 | 48.99 | 913,517 | -1.45(-2.88%) |
Feb 27, 2020 | 51.93 | 53.32 | 48.93 | 50.45 | 814,112 | -2.92(-5.47%) |
Feb 26, 2020 | 53.89 | 55.59 | 53.25 | 53.36 | 774,203 | -0.13(-0.25%) |
Feb 25, 2020 | 55.70 | 56.38 | 53.21 | 53.50 | 557,134 | -1.42(-2.58%) |
Feb 24, 2020 | 55.96 | 56.36 | 54.29 | 54.91 | 379,325 | -2.94(-5.08%) |
Feb 21, 2020 | 58.85 | 58.85 | 57.23 | 57.85 | 314,779 | -1.23(-2.08%) |
Feb 20, 2020 | 57.24 | 59.91 | 57.20 | 59.08 | 747,743 | +1.72(+3.00%) |
Feb 19, 2020 | 57.14 | 57.58 | 56.69 | 57.36 | 551,878 | +0.57(+1.00%) |
Feb 18, 2020 | 56.69 | 57.43 | 56.60 | 56.79 | 764,754 | +0.10(+0.18%) |
Feb 14, 2020 | 58.01 | 58.04 | 56.35 | 56.69 | 468,462 | -0.76(-1.33%) |
Feb 13, 2020 | 57.36 | 58.07 | 56.36 | 57.45 | 564,305 | -0.27(-0.47%) |
Feb 12, 2020 | 56.63 | 58.03 | 56.06 | 57.73 | 787,285 | +1.71(+3.05%) |
Feb 11, 2020 | 55.39 | 56.71 | 54.86 | 56.02 | 495,828 | +1.05(+1.91%) |
Feb 10, 2020 | 54.40 | 55.13 | 54.11 | 54.97 | 500,384 | +0.76(+1.41%) |
Feb 07, 2020 | 55.53 | 55.75 | 53.91 | 54.20 | 655,932 | -1.82(-3.25%) |
Feb 06, 2020 | 56.33 | 56.73 | 55.51 | 56.03 | 612,740 | -0.12(-0.22%) |
Feb 05, 2020 | 54.43 | 56.27 | 54.24 | 56.15 | 902,530 | +2.27(+4.21%) |
Feb 04, 2020 | 53.42 | 54.31 | 52.31 | 53.88 | 491,766 | +1.15(+2.18%) |
Feb 03, 2020 | 51.82 | 53.17 | 51.82 | 52.73 | 506,043 | +1.03(+1.99%) |
Jan 31, 2020 | 52.24 | 52.35 | 51.46 | 51.70 | 506,697 | -0.41(-0.78%) |
Jan 30, 2020 | 51.92 | 52.84 | 51.68 | 52.11 | 426,296 | -0.42(-0.79%) |
Jan 29, 2020 | 53.56 | 53.94 | 52.27 | 52.52 | 347,958 | -0.81(-1.52%) |
Jan 28, 2020 | 53.52 | 54.03 | 52.67 | 53.34 | 550,799 | +0.48(+0.91%) |
Jan 27, 2020 | 52.37 | 54.11 | 52.01 | 52.85 | 640,633 | -0.35(-0.66%) |
Jan 24, 2020 | 53.77 | 53.81 | 52.58 | 53.20 | 381,188 | -0.57(-1.05%) |
Jan 23, 2020 | 52.64 | 53.91 | 52.30 | 53.77 | 608,635 | +1.27(+2.43%) |
Jan 22, 2020 | 52.16 | 53.28 | 51.74 | 52.49 | 673,386 | +0.57(+1.09%) |
Jan 21, 2020 | 52.49 | 52.71 | 51.71 | 51.93 | 402,935 | -0.55(-1.04%) |
Jan 17, 2020 | 53.44 | 53.51 | 52.26 | 52.48 | 467,826 | -0.72(-1.35%) |
Jan 16, 2020 | 53.42 | 53.72 | 52.05 | 53.19 | 960,160 | +0.06(+0.11%) |
Jan 15, 2020 | 51.57 | 53.18 | 51.48 | 53.14 | 1,027,287 | +1.24(+2.38%) |
Jan 14, 2020 | 50.77 | 52.67 | 50.47 | 51.90 | 1,282,573 | +1.38(+2.73%) |
Jan 13, 2020 | 49.70 | 50.56 | 49.60 | 50.52 | 690,193 | +1.10(+2.23%) |
Jan 10, 2020 | 49.11 | 49.60 | 48.51 | 49.42 | 574,178 | +0.28(+0.58%) |
Jan 09, 2020 | 49.18 | 49.49 | 48.39 | 49.14 | 466,134 | +0.41(+0.85%) |
Jan 08, 2020 | 48.16 | 49.21 | 48.02 | 48.72 | 513,505 | +0.50(+1.04%) |
Jan 07, 2020 | 48.14 | 48.85 | 47.72 | 48.22 | 499,047 | -0.10(-0.21%) |
Jan 06, 2020 | 48.33 | 48.75 | 47.41 | 48.33 | 712,806 | -0.59(-1.21%) |
Jan 03, 2020 | 49.07 | 49.19 | 48.32 | 48.92 | 550,404 | -0.83(-1.67%) |
Jan 02, 2020 | 50.18 | 50.20 | 49.04 | 49.75 | 651,411 | -0.17(-0.34%) |
Dec 31, 2019 | 49.86 | 50.67 | 49.77 | 49.92 | 533,635 | -0.07(-0.13%) |
Dec 30, 2019 | 50.28 | 50.53 | 49.35 | 49.98 | 425,675 | -0.15(-0.30%) |
Dec 27, 2019 | 49.77 | 50.59 | 49.23 | 50.14 | 894,699 | +0.39(+0.78%) |
Dec 26, 2019 | 49.74 | 50.01 | 49.09 | 49.75 | 407,235 | +0.06(+0.11%) |
Dec 24, 2019 | 50.47 | 50.66 | 48.97 | 49.69 | 492,456 | -0.50(-0.99%) |
Dec 23, 2019 | 48.90 | 50.85 | 48.06 | 50.19 | 1,292,154 | +1.28(+2.62%) |
Dec 20, 2019 | 48.81 | 50.45 | 48.58 | 48.91 | 4,201,903 | +3.55(+7.83%) |
Dec 19, 2019 | 46.07 | 46.07 | 44.62 | 45.36 | 1,324,628 | -0.55(-1.19%) |
Dec 18, 2019 | 45.20 | 46.12 | 44.66 | 45.90 | 728,596 | +0.73(+1.61%) |
Dec 17, 2019 | 45.54 | 45.69 | 44.72 | 45.18 | 695,297 | -0.20(-0.44%) |
Dec 16, 2019 | 45.58 | 45.94 | 45.22 | 45.38 | 779,876 | +0.02(+0.04%) |
Dec 13, 2019 | 45.99 | 46.71 | 45.25 | 45.36 | 1,030,018 | -0.51(-1.11%) |
Dec 12, 2019 | 45.04 | 46.01 | 44.30 | 45.87 | 720,272 | +0.92(+2.05%) |
Dec 11, 2019 | 45.16 | 45.66 | 44.09 | 44.94 | 810,479 | -0.14(-0.31%) |
Dec 10, 2019 | 43.83 | 45.11 | 43.48 | 45.09 | 586,484 | +1.29(+2.95%) |
Dec 09, 2019 | 45.22 | 45.49 | 43.62 | 43.79 | 752,644 | -1.80(-3.95%) |
Dec 06, 2019 | 45.47 | 46.05 | 45.11 | 45.59 | 592,645 | +0.57(+1.28%) |
Dec 05, 2019 | 45.02 | 45.55 | 44.43 | 45.02 | 525,079 | +0.50(+1.12%) |
Dec 04, 2019 | 43.94 | 45.20 | 43.94 | 44.52 | 737,807 | +0.69(+1.57%) |
Dec 03, 2019 | 42.75 | 44.02 | 42.29 | 43.83 | 906,968 | +0.29(+0.67%) |