Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.78 | 48.39 | 47.60 | 48.39 | 128,705 | -1.15(-2.33%) |
Feb 27, 2020 | 50.10 | 50.17 | 49.54 | 49.54 | 54,301 | -0.81(-1.60%) |
Feb 26, 2020 | 50.38 | 50.57 | 50.17 | 50.35 | 74,650 | -0.18(-0.36%) |
Feb 25, 2020 | 51.06 | 51.28 | 50.53 | 50.53 | 36,592 | -0.81(-1.59%) |
Feb 24, 2020 | 51.21 | 51.71 | 51.21 | 51.35 | 72,977 | -1.27(-2.42%) |
Feb 21, 2020 | 52.61 | 52.85 | 52.52 | 52.62 | 27,533 | +0.03(+0.05%) |
Feb 20, 2020 | 52.58 | 52.70 | 52.46 | 52.59 | 20,654 | -0.04(-0.07%) |
Feb 19, 2020 | 52.67 | 52.71 | 52.55 | 52.63 | 14,425 | +0.34(+0.64%) |
Feb 18, 2020 | 52.35 | 52.54 | 52.23 | 52.29 | 14,464 | -0.05(-0.10%) |
Feb 14, 2020 | 52.44 | 52.44 | 52.17 | 52.34 | 30,592 | -0.21(-0.40%) |
Feb 13, 2020 | 52.89 | 52.89 | 52.55 | 52.55 | 10,527 | -0.33(-0.62%) |
Feb 12, 2020 | 52.99 | 53.06 | 52.85 | 52.88 | 75,267 | +0.94(+1.81%) |
Feb 11, 2020 | 52.08 | 52.17 | 51.88 | 51.94 | 82,222 | +0.62(+1.21%) |
Feb 10, 2020 | 51.39 | 51.53 | 51.22 | 51.32 | 17,257 | -0.33(-0.64%) |
Feb 07, 2020 | 51.90 | 51.94 | 51.49 | 51.65 | 383,167 | -0.11(-0.21%) |
Feb 06, 2020 | 51.78 | 51.83 | 51.66 | 51.76 | 20,012 | +0.01(+0.02%) |
Feb 05, 2020 | 51.77 | 51.93 | 51.66 | 51.75 | 22,541 | +0.37(+0.71%) |
Feb 04, 2020 | 51.25 | 51.43 | 51.23 | 51.38 | 11,640 | +0.23(+0.45%) |
Feb 03, 2020 | 51.26 | 51.33 | 51.02 | 51.15 | 96,037 | -0.25(-0.48%) |
Jan 31, 2020 | 51.67 | 51.77 | 51.36 | 51.40 | 48,182 | -0.63(-1.21%) |
Jan 30, 2020 | 51.97 | 52.17 | 51.71 | 52.03 | 38,703 | -0.41(-0.79%) |
Jan 29, 2020 | 52.26 | 52.44 | 52.22 | 52.44 | 11,013 | -0.10(-0.19%) |
Jan 28, 2020 | 52.43 | 52.61 | 52.33 | 52.55 | 6,199 | -0.41(-0.78%) |
Jan 27, 2020 | 53.09 | 53.09 | 52.86 | 52.96 | 12,223 | -0.72(-1.35%) |
Jan 24, 2020 | 54.06 | 54.06 | 53.68 | 53.68 | 14,422 | -0.22(-0.41%) |
Jan 23, 2020 | 53.90 | 54.06 | 53.79 | 53.90 | 13,004 | +0.11(+0.21%) |
Jan 22, 2020 | 53.85 | 53.88 | 53.65 | 53.79 | 9,581 | +0.45(+0.84%) |
Jan 21, 2020 | 53.46 | 53.52 | 53.25 | 53.34 | 8,175 | -0.16(-0.29%) |
Jan 17, 2020 | 53.57 | 53.60 | 53.48 | 53.50 | 7,648 | +0.09(+0.17%) |
Jan 16, 2020 | 53.49 | 53.51 | 53.30 | 53.41 | 28,147 | +0.63(+1.20%) |
Jan 15, 2020 | 52.77 | 52.97 | 52.77 | 52.77 | 10,286 | +0.27(+0.51%) |
Jan 14, 2020 | 52.45 | 52.54 | 52.44 | 52.51 | 10,340 | +0.21(+0.39%) |
Jan 13, 2020 | 52.25 | 52.38 | 52.10 | 52.30 | 29,522 | -0.10(-0.18%) |
Jan 10, 2020 | 52.27 | 52.45 | 52.21 | 52.40 | 38,677 | +0.13(+0.25%) |
Jan 09, 2020 | 52.28 | 52.45 | 52.19 | 52.27 | 9,284 | -0.27(-0.51%) |
Jan 08, 2020 | 52.41 | 52.67 | 52.27 | 52.54 | 32,634 | -0.10(-0.19%) |
Jan 07, 2020 | 52.68 | 52.68 | 52.38 | 52.64 | 26,998 | -0.05(-0.10%) |
Jan 06, 2020 | 52.52 | 52.82 | 52.42 | 52.69 | 39,657 | +0.18(+0.35%) |
Jan 03, 2020 | 52.47 | 52.72 | 52.44 | 52.51 | 34,197 | -0.12(-0.23%) |
Jan 02, 2020 | 52.72 | 52.72 | 52.17 | 52.63 | 49,450 | -0.23(-0.43%) |
Dec 31, 2019 | 54.08 | 54.08 | 52.64 | 52.86 | 11,909 | -0.10(-0.19%) |
Dec 30, 2019 | 52.84 | 53.09 | 52.82 | 52.96 | 12,793 | -0.09(-0.17%) |
Dec 27, 2019 | 53.09 | 53.13 | 53.01 | 53.05 | 23,708 | -0.10(-0.19%) |
Dec 26, 2019 | 53.13 | 53.21 | 52.77 | 53.15 | 18,247 | +0.36(+0.68%) |
Dec 24, 2019 | 53.08 | 53.08 | 52.57 | 52.79 | 4,151 | +0.35(+0.66%) |
Dec 23, 2019 | 52.17 | 52.55 | 52.15 | 52.44 | 44,884 | +0.63(+1.22%) |
Dec 20, 2019 | 51.95 | 52.00 | 51.81 | 51.81 | 25,347 | +0.01(+0.02%) |
Dec 19, 2019 | 51.54 | 51.86 | 51.54 | 51.80 | 17,951 | +0.73(+1.43%) |
Dec 18, 2019 | 50.94 | 51.10 | 50.93 | 51.07 | 31,540 | +0.57(+1.12%) |
Dec 17, 2019 | 50.59 | 50.75 | 50.50 | 50.50 | 70,819 | -0.05(-0.11%) |
Dec 16, 2019 | 50.71 | 50.77 | 50.50 | 50.56 | 42,373 | -0.14(-0.28%) |
Dec 13, 2019 | 50.95 | 50.95 | 50.46 | 50.70 | 46,752 | -0.48(-0.93%) |
Dec 12, 2019 | 50.95 | 51.17 | 50.86 | 51.17 | 222,481 | +0.24(+0.47%) |
Dec 11, 2019 | 50.65 | 50.94 | 50.64 | 50.93 | 22,205 | +0.29(+0.57%) |
Dec 10, 2019 | 50.56 | 50.65 | 50.48 | 50.65 | 14,804 | +0.30(+0.61%) |
Dec 09, 2019 | 50.49 | 50.55 | 50.34 | 50.34 | 18,368 | -0.70(-1.37%) |
Dec 06, 2019 | 50.88 | 51.04 | 50.73 | 51.04 | 53,223 | +0.38(+0.74%) |
Dec 05, 2019 | 50.63 | 50.74 | 50.36 | 50.66 | 33,333 | +0.13(+0.25%) |
Dec 04, 2019 | 50.49 | 50.55 | 50.42 | 50.54 | 53,234 | +0.50(+1.00%) |
Dec 03, 2019 | 50.07 | 50.36 | 50.02 | 50.04 | 113,119 | -0.38(-0.75%) |