Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.03 | 53.88 | 51.50 | 52.56 | 2,703,991 | -1.65(-3.04%) |
Feb 27, 2020 | 58.75 | 59.01 | 54.19 | 54.21 | 2,265,653 | -5.65(-9.43%) |
Feb 26, 2020 | 62.07 | 62.87 | 59.69 | 59.86 | 1,603,604 | -1.99(-3.22%) |
Feb 25, 2020 | 64.56 | 65.15 | 61.71 | 61.85 | 1,365,567 | -2.36(-3.67%) |
Feb 24, 2020 | 64.64 | 66.08 | 64.17 | 64.21 | 1,439,640 | -2.66(-3.99%) |
Feb 21, 2020 | 67.04 | 67.78 | 64.36 | 66.87 | 3,198,542 | +4.83(+7.79%) |
Feb 20, 2020 | 60.54 | 62.26 | 60.54 | 62.04 | 1,650,196 | +1.26(+2.08%) |
Feb 19, 2020 | 60.47 | 61.05 | 60.24 | 60.77 | 852,857 | +0.54(+0.90%) |
Feb 18, 2020 | 59.69 | 60.29 | 59.44 | 60.23 | 796,632 | +0.28(+0.47%) |
Feb 14, 2020 | 59.36 | 60.00 | 59.07 | 59.95 | 664,607 | +0.65(+1.10%) |
Feb 13, 2020 | 59.69 | 59.83 | 59.01 | 59.30 | 648,423 | -0.79(-1.31%) |
Feb 12, 2020 | 60.25 | 60.50 | 59.72 | 60.08 | 822,272 | +0.20(+0.33%) |
Feb 11, 2020 | 59.66 | 60.04 | 59.13 | 59.89 | 635,805 | +0.39(+0.66%) |
Feb 10, 2020 | 59.33 | 59.83 | 59.00 | 59.49 | 421,190 | +0.05(+0.08%) |
Feb 07, 2020 | 59.44 | 59.71 | 59.09 | 59.45 | 594,873 | -0.13(-0.22%) |
Feb 06, 2020 | 59.48 | 59.84 | 59.05 | 59.58 | 384,550 | +0.11(+0.19%) |
Feb 05, 2020 | 59.50 | 59.76 | 58.89 | 59.47 | 576,628 | +0.36(+0.60%) |
Feb 04, 2020 | 60.26 | 60.40 | 59.10 | 59.11 | 1,049,177 | +0.42(+0.72%) |
Feb 03, 2020 | 58.79 | 58.93 | 58.13 | 58.69 | 1,179,992 | +0.25(+0.43%) |
Jan 31, 2020 | 58.36 | 59.45 | 57.95 | 58.44 | 1,030,280 | -0.44(-0.75%) |
Jan 30, 2020 | 58.90 | 59.71 | 58.03 | 58.88 | 902,834 | -0.46(-0.77%) |
Jan 29, 2020 | 58.91 | 59.62 | 58.25 | 59.33 | 869,288 | +0.34(+0.57%) |
Jan 28, 2020 | 58.82 | 59.90 | 58.26 | 59.00 | 1,676,748 | +0.79(+1.37%) |
Jan 27, 2020 | 57.35 | 58.35 | 57.16 | 58.20 | 1,577,236 | +0.11(+0.19%) |
Jan 24, 2020 | 57.22 | 58.19 | 56.97 | 58.09 | 1,160,870 | +0.85(+1.49%) |
Jan 23, 2020 | 55.43 | 57.27 | 55.25 | 57.24 | 1,212,485 | +1.56(+2.80%) |
Jan 22, 2020 | 54.65 | 56.02 | 54.56 | 55.68 | 1,041,722 | +1.20(+2.20%) |
Jan 21, 2020 | 53.79 | 54.64 | 53.28 | 54.48 | 1,468,730 | +0.44(+0.81%) |
Jan 17, 2020 | 53.42 | 54.15 | 52.97 | 54.04 | 1,041,189 | +0.89(+1.67%) |
Jan 16, 2020 | 52.52 | 53.32 | 52.08 | 53.15 | 859,163 | +0.79(+1.50%) |
Jan 15, 2020 | 52.93 | 53.17 | 52.17 | 52.37 | 817,958 | -0.65(-1.22%) |
Jan 14, 2020 | 53.38 | 53.55 | 52.88 | 53.01 | 1,163,109 | -0.49(-0.91%) |
Jan 13, 2020 | 53.61 | 54.08 | 53.27 | 53.50 | 1,424,356 | +1.17(+2.23%) |
Jan 10, 2020 | 52.33 | 52.76 | 51.87 | 52.33 | 1,406,648 | +0.11(+0.21%) |
Jan 09, 2020 | 52.30 | 52.47 | 51.75 | 52.22 | 1,059,087 | +0.05(+0.09%) |
Jan 08, 2020 | 52.27 | 52.52 | 51.71 | 52.17 | 706,769 | -0.17(-0.32%) |
Jan 07, 2020 | 52.27 | 52.73 | 51.97 | 52.34 | 1,042,993 | -0.08(-0.16%) |
Jan 06, 2020 | 52.05 | 52.46 | 51.59 | 52.42 | 662,455 | +0.00(+0.00%) |
Jan 03, 2020 | 52.01 | 52.62 | 51.83 | 52.42 | 616,906 | -0.16(-0.30%) |
Jan 02, 2020 | 52.96 | 53.18 | 52.15 | 52.58 | 1,050,631 | -0.07(-0.14%) |
Dec 31, 2019 | 52.91 | 53.57 | 52.36 | 52.66 | 946,749 | -0.25(-0.48%) |
Dec 30, 2019 | 51.46 | 52.98 | 51.34 | 52.91 | 1,429,608 | +1.45(+2.82%) |
Dec 27, 2019 | 52.32 | 52.51 | 51.30 | 51.46 | 683,751 | -0.68(-1.31%) |
Dec 26, 2019 | 52.14 | 52.40 | 51.84 | 52.14 | 677,882 | -0.11(-0.21%) |
Dec 24, 2019 | 53.05 | 53.14 | 52.09 | 52.26 | 202,783 | -0.56(-1.06%) |
Dec 23, 2019 | 52.73 | 52.90 | 52.06 | 52.82 | 641,965 | +0.40(+0.77%) |
Dec 20, 2019 | 52.05 | 52.91 | 51.67 | 52.42 | 1,102,259 | +0.63(+1.21%) |
Dec 19, 2019 | 52.17 | 52.17 | 51.38 | 51.79 | 742,107 | -0.54(-1.04%) |
Dec 18, 2019 | 52.71 | 52.71 | 51.85 | 52.33 | 552,090 | -0.20(-0.37%) |
Dec 17, 2019 | 52.61 | 52.61 | 52.04 | 52.53 | 431,864 | +0.06(+0.11%) |
Dec 16, 2019 | 53.24 | 53.24 | 52.42 | 52.47 | 418,367 | -0.54(-1.02%) |
Dec 13, 2019 | 53.05 | 53.29 | 52.49 | 53.01 | 525,140 | -0.08(-0.16%) |
Dec 12, 2019 | 52.83 | 53.56 | 51.66 | 53.10 | 940,850 | -0.42(-0.79%) |
Dec 11, 2019 | 53.14 | 53.57 | 52.36 | 53.52 | 861,255 | +0.55(+1.04%) |
Dec 10, 2019 | 52.40 | 53.01 | 52.20 | 52.97 | 1,023,942 | +0.50(+0.94%) |
Dec 09, 2019 | 53.14 | 53.28 | 52.36 | 52.47 | 943,278 | -0.68(-1.28%) |
Dec 06, 2019 | 52.95 | 53.38 | 52.03 | 53.15 | 550,742 | +0.75(+1.44%) |
Dec 05, 2019 | 52.88 | 53.01 | 52.20 | 52.40 | 611,688 | -0.53(-1.00%) |
Dec 04, 2019 | 53.39 | 53.64 | 52.86 | 52.93 | 451,487 | -0.43(-0.80%) |
Dec 03, 2019 | 53.96 | 53.99 | 53.02 | 53.35 | 421,375 | -1.15(-2.12%) |