Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.82 | 50.65 | 48.04 | 49.91 | 76,455 | -1.82(-3.51%) |
Feb 27, 2020 | 53.29 | 53.75 | 51.73 | 51.73 | 47,415 | -2.39(-4.41%) |
Feb 26, 2020 | 54.41 | 55.11 | 53.56 | 54.12 | 28,023 | -0.27(-0.49%) |
Feb 25, 2020 | 55.86 | 56.91 | 53.62 | 54.39 | 25,697 | -1.35(-2.43%) |
Feb 24, 2020 | 56.13 | 56.56 | 55.08 | 55.74 | 29,099 | -1.84(-3.20%) |
Feb 21, 2020 | 57.90 | 58.13 | 56.89 | 57.58 | 41,899 | -0.10(-0.18%) |
Feb 20, 2020 | 53.94 | 58.67 | 53.62 | 57.68 | 71,597 | +0.90(+1.58%) |
Feb 19, 2020 | 57.29 | 58.06 | 56.46 | 56.78 | 58,800 | -0.23(-0.41%) |
Feb 18, 2020 | 56.44 | 58.02 | 54.94 | 57.02 | 32,169 | +0.32(+0.57%) |
Feb 14, 2020 | 56.17 | 56.84 | 56.17 | 56.69 | 36,283 | +0.49(+0.87%) |
Feb 13, 2020 | 55.95 | 56.32 | 55.19 | 56.20 | 19,174 | +0.08(+0.15%) |
Feb 12, 2020 | 55.48 | 56.19 | 55.00 | 56.12 | 58,146 | +0.96(+1.75%) |
Feb 11, 2020 | 55.11 | 55.41 | 54.91 | 55.15 | 50,826 | +0.40(+0.73%) |
Feb 10, 2020 | 54.22 | 54.95 | 54.02 | 54.76 | 29,570 | +0.31(+0.56%) |
Feb 07, 2020 | 54.22 | 54.49 | 53.71 | 54.45 | 21,597 | +0.15(+0.27%) |
Feb 06, 2020 | 54.41 | 54.56 | 54.03 | 54.30 | 34,488 | +0.17(+0.31%) |
Feb 05, 2020 | 53.40 | 54.15 | 53.40 | 54.14 | 37,427 | +1.18(+2.22%) |
Feb 04, 2020 | 53.95 | 54.26 | 52.63 | 52.96 | 43,640 | -0.57(-1.07%) |
Feb 03, 2020 | 53.72 | 54.05 | 53.16 | 53.53 | 38,755 | -0.06(-0.10%) |
Jan 31, 2020 | 53.74 | 54.43 | 53.00 | 53.59 | 42,763 | -0.29(-0.53%) |
Jan 30, 2020 | 52.95 | 54.02 | 52.95 | 53.88 | 37,186 | +0.50(+0.94%) |
Jan 29, 2020 | 53.99 | 54.01 | 52.88 | 53.38 | 57,870 | -0.70(-1.30%) |
Jan 28, 2020 | 52.39 | 54.75 | 52.39 | 54.08 | 63,532 | +1.94(+3.73%) |
Jan 27, 2020 | 51.42 | 52.36 | 51.42 | 52.14 | 42,654 | -0.07(-0.14%) |
Jan 24, 2020 | 52.82 | 52.90 | 51.70 | 52.21 | 34,232 | -0.55(-1.04%) |
Jan 23, 2020 | 52.39 | 52.82 | 52.16 | 52.76 | 75,591 | +0.27(+0.51%) |
Jan 22, 2020 | 52.47 | 53.24 | 52.06 | 52.49 | 60,815 | +0.34(+0.66%) |
Jan 21, 2020 | 52.12 | 52.65 | 51.94 | 52.14 | 38,172 | -0.09(-0.18%) |
Jan 17, 2020 | 52.40 | 52.60 | 51.71 | 52.24 | 35,528 | +0.10(+0.20%) |
Jan 16, 2020 | 51.86 | 52.46 | 51.86 | 52.14 | 36,031 | +0.42(+0.81%) |
Jan 15, 2020 | 51.76 | 52.27 | 51.57 | 51.72 | 34,414 | -0.11(-0.21%) |
Jan 14, 2020 | 51.73 | 52.08 | 51.39 | 51.83 | 106,395 | -0.12(-0.23%) |
Jan 13, 2020 | 51.58 | 52.04 | 51.35 | 51.95 | 36,432 | +0.38(+0.74%) |
Jan 10, 2020 | 52.88 | 53.01 | 51.48 | 51.57 | 78,723 | -1.20(-2.28%) |
Jan 09, 2020 | 52.99 | 53.49 | 52.61 | 52.77 | 63,573 | -0.14(-0.26%) |
Jan 08, 2020 | 52.85 | 53.47 | 52.54 | 52.91 | 49,423 | -0.08(-0.16%) |
Jan 07, 2020 | 52.91 | 53.39 | 52.41 | 53.00 | 43,899 | +0.03(+0.05%) |
Jan 06, 2020 | 51.52 | 53.18 | 51.50 | 52.97 | 83,690 | +1.04(+2.00%) |
Jan 03, 2020 | 51.66 | 52.25 | 51.52 | 51.93 | 74,835 | -0.30(-0.57%) |
Jan 02, 2020 | 51.62 | 52.49 | 50.84 | 52.23 | 62,645 | +0.94(+1.82%) |
Dec 31, 2019 | 51.77 | 52.64 | 51.29 | 51.29 | 159,066 | -0.60(-1.16%) |
Dec 30, 2019 | 51.42 | 52.46 | 51.07 | 51.89 | 250,306 | +0.54(+1.05%) |
Dec 27, 2019 | 51.51 | 51.84 | 50.80 | 51.36 | 33,145 | -0.11(-0.22%) |
Dec 26, 2019 | 52.47 | 52.47 | 51.25 | 51.47 | 47,150 | -1.08(-2.06%) |
Dec 24, 2019 | 52.56 | 52.60 | 52.06 | 52.55 | 25,454 | +0.03(+0.05%) |
Dec 23, 2019 | 53.78 | 53.78 | 52.47 | 52.52 | 43,823 | -1.26(-2.35%) |
Dec 20, 2019 | 55.41 | 55.51 | 53.63 | 53.79 | 516,247 | -1.44(-2.61%) |
Dec 19, 2019 | 54.53 | 55.34 | 54.23 | 55.23 | 64,679 | +0.55(+1.01%) |
Dec 18, 2019 | 55.12 | 55.13 | 54.11 | 54.67 | 52,064 | -0.35(-0.64%) |
Dec 17, 2019 | 54.31 | 55.04 | 54.18 | 55.02 | 43,232 | +0.55(+1.02%) |
Dec 16, 2019 | 53.11 | 55.47 | 53.11 | 54.47 | 84,880 | +1.63(+3.09%) |
Dec 13, 2019 | 51.75 | 53.12 | 51.39 | 52.83 | 58,925 | +1.20(+2.32%) |
Dec 12, 2019 | 52.08 | 52.33 | 51.15 | 51.63 | 46,014 | +0.36(+0.70%) |
Dec 11, 2019 | 51.39 | 51.61 | 50.87 | 51.27 | 34,551 | +0.02(+0.04%) |
Dec 10, 2019 | 51.28 | 51.78 | 50.94 | 51.26 | 35,511 | +0.06(+0.11%) |
Dec 09, 2019 | 51.92 | 51.96 | 50.43 | 51.20 | 62,501 | -0.90(-1.74%) |
Dec 06, 2019 | 52.13 | 52.21 | 51.61 | 52.11 | 47,335 | +0.50(+0.97%) |
Dec 05, 2019 | 51.36 | 52.14 | 51.15 | 51.61 | 63,696 | +0.36(+0.70%) |
Dec 04, 2019 | 51.77 | 52.06 | 51.16 | 51.25 | 56,440 | -0.33(-0.64%) |
Dec 03, 2019 | 50.46 | 52.04 | 50.24 | 51.58 | 92,375 | +0.49(+0.96%) |