Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.26 | 51.77 | 49.82 | 51.53 | 1,549,100 | -0.92(-1.75%) |
Feb 27, 2020 | 54.19 | 54.72 | 52.42 | 52.45 | 1,218,363 | -2.57(-4.67%) |
Feb 26, 2020 | 55.20 | 56.06 | 54.55 | 55.02 | 1,242,946 | +0.30(+0.55%) |
Feb 25, 2020 | 56.19 | 56.80 | 54.56 | 54.72 | 1,265,278 | -1.20(-2.15%) |
Feb 24, 2020 | 57.20 | 57.57 | 55.32 | 55.92 | 1,123,650 | -3.06(-5.19%) |
Feb 21, 2020 | 58.54 | 59.16 | 58.21 | 58.98 | 788,700 | +0.18(+0.31%) |
Feb 20, 2020 | 60.48 | 60.48 | 58.51 | 58.80 | 732,427 | -1.85(-3.05%) |
Feb 19, 2020 | 59.22 | 60.87 | 58.91 | 60.65 | 2,306,730 | +1.35(+2.28%) |
Feb 18, 2020 | 60.43 | 60.57 | 59.25 | 59.30 | 773,396 | -1.15(-1.90%) |
Feb 14, 2020 | 59.85 | 60.61 | 59.74 | 60.45 | 1,838,200 | +0.85(+1.43%) |
Feb 13, 2020 | 59.03 | 59.83 | 59.03 | 59.60 | 629,675 | +0.27(+0.46%) |
Feb 12, 2020 | 59.79 | 59.79 | 59.00 | 59.33 | 649,976 | -0.12(-0.20%) |
Feb 11, 2020 | 59.80 | 60.19 | 59.34 | 59.45 | 820,919 | +0.14(+0.24%) |
Feb 10, 2020 | 57.77 | 59.35 | 57.56 | 59.31 | 996,287 | +1.42(+2.45%) |
Feb 07, 2020 | 58.77 | 58.91 | 57.29 | 57.89 | 1,138,900 | -1.09(-1.85%) |
Feb 06, 2020 | 59.49 | 59.65 | 58.69 | 58.98 | 1,343,989 | -0.28(-0.47%) |
Feb 05, 2020 | 60.22 | 60.25 | 59.11 | 59.26 | 1,512,983 | -0.21(-0.35%) |
Feb 04, 2020 | 58.75 | 60.03 | 58.60 | 59.47 | 6,897,733 | -2.18(-3.54%) |
Feb 03, 2020 | 67.24 | 68.78 | 61.52 | 61.65 | 1,545,761 | +0.55(+0.90%) |
Jan 31, 2020 | 61.77 | 62.36 | 60.69 | 61.10 | 1,018,100 | -0.89(-1.44%) |
Jan 30, 2020 | 62.24 | 62.64 | 61.34 | 61.99 | 1,064,705 | -0.81(-1.29%) |
Jan 29, 2020 | 63.02 | 63.36 | 62.66 | 62.80 | 535,098 | -0.15(-0.24%) |
Jan 28, 2020 | 62.27 | 63.22 | 61.59 | 62.95 | 601,932 | +0.95(+1.53%) |
Jan 27, 2020 | 60.84 | 62.49 | 60.36 | 62.00 | 742,804 | +0.42(+0.68%) |
Jan 24, 2020 | 61.82 | 61.93 | 61.30 | 61.58 | 734,800 | +0.01(+0.02%) |
Jan 23, 2020 | 61.67 | 61.83 | 61.25 | 61.57 | 522,355 | -0.18(-0.29%) |
Jan 22, 2020 | 61.63 | 61.98 | 61.15 | 61.75 | 361,080 | +0.23(+0.37%) |
Jan 21, 2020 | 60.89 | 61.64 | 60.80 | 61.52 | 387,300 | +0.64(+1.05%) |
Jan 17, 2020 | 61.53 | 61.94 | 60.81 | 60.88 | 774,500 | -0.59(-0.96%) |
Jan 16, 2020 | 61.21 | 61.74 | 61.06 | 61.47 | 651,994 | +0.63(+1.04%) |
Jan 15, 2020 | 60.33 | 61.14 | 60.21 | 60.84 | 875,077 | +0.53(+0.88%) |
Jan 14, 2020 | 59.40 | 60.66 | 59.23 | 60.31 | 1,048,963 | +0.86(+1.45%) |
Jan 13, 2020 | 57.92 | 59.49 | 57.51 | 59.45 | 856,631 | +1.76(+3.05%) |
Jan 10, 2020 | 57.27 | 57.83 | 56.92 | 57.69 | 968,300 | +0.72(+1.26%) |
Jan 09, 2020 | 57.06 | 57.58 | 56.60 | 56.97 | 491,616 | +0.29(+0.51%) |
Jan 08, 2020 | 56.34 | 57.18 | 56.34 | 56.68 | 879,914 | +0.39(+0.69%) |
Jan 07, 2020 | 55.76 | 56.54 | 55.48 | 56.29 | 476,270 | +0.30(+0.54%) |
Jan 06, 2020 | 55.53 | 56.18 | 55.35 | 55.99 | 611,883 | +0.01(+0.02%) |
Jan 03, 2020 | 55.78 | 56.52 | 55.50 | 55.98 | 406,700 | -0.62(-1.10%) |
Jan 02, 2020 | 56.54 | 56.64 | 55.52 | 56.60 | 703,362 | +0.30(+0.53%) |
Dec 31, 2019 | 56.60 | 56.83 | 56.24 | 56.30 | 683,400 | -0.34(-0.60%) |
Dec 30, 2019 | 56.40 | 57.02 | 56.40 | 56.64 | 847,739 | +0.19(+0.34%) |
Dec 27, 2019 | 56.21 | 56.46 | 55.76 | 56.45 | 339,900 | +0.23(+0.41%) |
Dec 26, 2019 | 56.13 | 56.22 | 55.80 | 56.22 | 342,196 | +0.20(+0.36%) |
Dec 24, 2019 | 56.16 | 56.17 | 55.71 | 56.02 | 273,800 | -0.09(-0.16%) |
Dec 23, 2019 | 55.66 | 56.13 | 54.88 | 56.11 | 492,897 | +0.55(+0.99%) |
Dec 20, 2019 | 55.78 | 56.27 | 55.26 | 55.56 | 1,746,900 | +0.31(+0.56%) |
Dec 19, 2019 | 53.17 | 55.35 | 53.10 | 55.25 | 1,490,880 | +2.25(+4.25%) |
Dec 18, 2019 | 52.65 | 53.15 | 52.53 | 53.00 | 1,113,274 | +0.30(+0.57%) |
Dec 17, 2019 | 53.22 | 53.22 | 52.28 | 52.70 | 665,573 | -0.41(-0.77%) |
Dec 16, 2019 | 52.48 | 53.43 | 52.45 | 53.11 | 517,698 | +0.92(+1.76%) |
Dec 13, 2019 | 52.23 | 52.63 | 51.82 | 52.19 | 612,200 | -0.05(-0.10%) |
Dec 12, 2019 | 52.12 | 52.81 | 51.75 | 52.24 | 373,785 | +0.06(+0.11%) |
Dec 11, 2019 | 53.11 | 53.44 | 52.02 | 52.18 | 760,084 | -0.91(-1.71%) |
Dec 10, 2019 | 52.05 | 53.10 | 51.90 | 53.09 | 1,298,334 | +1.03(+1.98%) |
Dec 09, 2019 | 52.08 | 52.20 | 51.70 | 52.06 | 422,543 | +0.01(+0.02%) |
Dec 06, 2019 | 52.00 | 52.62 | 52.00 | 52.05 | 872,900 | +0.45(+0.87%) |
Dec 05, 2019 | 51.76 | 51.85 | 51.25 | 51.60 | 732,874 | -0.18(-0.35%) |
Dec 04, 2019 | 51.49 | 51.94 | 51.18 | 51.78 | 669,350 | +0.42(+0.82%) |
Dec 03, 2019 | 50.86 | 51.54 | 50.41 | 51.36 | 512,832 | -0.07(-0.14%) |