Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.71 | 41.11 | 39.74 | 40.54 | 3,412 | -1.81(-4.28%) |
Feb 27, 2020 | 43.48 | 43.48 | 42.35 | 42.35 | 1,436 | -3.11(-6.84%) |
Feb 26, 2020 | 45.46 | 45.46 | 45.46 | 45.46 | 221 | -1.08(-2.31%) |
Feb 25, 2020 | 49.08 | 49.09 | 46.54 | 46.54 | 1,423 | -3.54(-7.07%) |
Feb 24, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 422 | -3.18(-5.97%) |
Feb 21, 2020 | 52.84 | 53.26 | 52.84 | 53.26 | 702 | -1.13(-2.09%) |
Feb 20, 2020 | 54.39 | 54.39 | 54.39 | 54.39 | 632 | +0.24(+0.44%) |
Feb 19, 2020 | 54.29 | 54.29 | 54.15 | 54.15 | 347 | +0.57(+1.07%) |
Feb 18, 2020 | 53.58 | 53.58 | 53.58 | 53.58 | 66 | -0.25(-0.46%) |
Feb 14, 2020 | 53.88 | 53.88 | 53.82 | 53.82 | 100 | -0.40(-0.74%) |
Feb 13, 2020 | 54.03 | 54.34 | 54.03 | 54.22 | 301 | +0.25(+0.46%) |
Feb 12, 2020 | 53.97 | 53.97 | 53.97 | 53.97 | 0 | +0.79(+1.48%) |
Feb 11, 2020 | 53.19 | 53.19 | 53.19 | 53.19 | 15 | +0.68(+1.29%) |
Feb 10, 2020 | 52.51 | 52.51 | 52.51 | 52.51 | 26 | +0.63(+1.21%) |
Feb 07, 2020 | 52.87 | 52.87 | 51.89 | 51.89 | 501 | -1.39(-2.60%) |
Feb 06, 2020 | 53.32 | 53.32 | 53.27 | 53.27 | 1,459 | -0.16(-0.29%) |
Feb 05, 2020 | 52.74 | 53.43 | 52.74 | 53.43 | 1,319 | +1.57(+3.02%) |
Feb 04, 2020 | 51.65 | 52.10 | 51.65 | 51.86 | 748 | +1.53(+3.04%) |
Feb 03, 2020 | 50.40 | 50.40 | 50.33 | 50.33 | 266 | +1.05(+2.13%) |
Jan 31, 2020 | 50.82 | 50.82 | 49.28 | 49.29 | 1,505 | -2.11(-4.11%) |
Jan 30, 2020 | 51.10 | 51.40 | 51.10 | 51.40 | 230 | -0.08(-0.15%) |
Jan 29, 2020 | 51.48 | 51.48 | 51.48 | 51.48 | 33 | -0.59(-1.14%) |
Jan 28, 2020 | 52.08 | 52.16 | 52.07 | 52.07 | 22,040 | +0.83(+1.62%) |
Jan 27, 2020 | 51.10 | 51.24 | 51.08 | 51.24 | 20,578 | -1.14(-2.17%) |
Jan 24, 2020 | 53.05 | 53.05 | 51.84 | 52.38 | 903 | -1.47(-2.74%) |
Jan 23, 2020 | 53.85 | 53.85 | 53.85 | 53.85 | 193 | +0.08(+0.15%) |
Jan 22, 2020 | 54.30 | 54.30 | 53.69 | 53.77 | 1,274 | -0.08(-0.14%) |
Jan 21, 2020 | 53.85 | 53.85 | 53.85 | 53.85 | 155 | -0.91(-1.67%) |
Jan 17, 2020 | 55.12 | 55.12 | 54.76 | 54.76 | 100 | -0.32(-0.58%) |
Jan 16, 2020 | 55.00 | 55.08 | 54.94 | 55.08 | 1,736 | +1.50(+2.79%) |
Jan 15, 2020 | 53.58 | 53.58 | 53.58 | 53.58 | 24 | +0.39(+0.73%) |
Jan 14, 2020 | 53.53 | 53.76 | 53.20 | 53.20 | 2,540 | +0.39(+0.73%) |
Jan 13, 2020 | 52.08 | 52.81 | 52.08 | 52.81 | 354 | +0.73(+1.41%) |
Jan 10, 2020 | 52.08 | 52.08 | 52.08 | 52.08 | 100 | -0.43(-0.82%) |
Jan 09, 2020 | 52.51 | 52.51 | 52.51 | 52.51 | 25,762 | +0.04(+0.07%) |
Jan 08, 2020 | 52.63 | 52.63 | 52.47 | 52.47 | 309 | +0.30(+0.58%) |
Jan 07, 2020 | 52.17 | 52.17 | 52.17 | 52.17 | 85 | -0.26(-0.50%) |
Jan 06, 2020 | 51.51 | 52.43 | 51.51 | 52.43 | 303 | +0.09(+0.16%) |
Jan 03, 2020 | 52.05 | 52.34 | 52.05 | 52.34 | 100 | -0.32(-0.61%) |
Jan 02, 2020 | 52.08 | 52.66 | 51.93 | 52.66 | 509 | -0.19(-0.36%) |
Dec 31, 2019 | 52.75 | 53.05 | 52.75 | 52.86 | 401 | +0.32(+0.60%) |
Dec 30, 2019 | 52.18 | 52.54 | 52.18 | 52.54 | 664 | -0.24(-0.45%) |
Dec 27, 2019 | 52.90 | 53.13 | 52.78 | 52.78 | 1,806 | -0.55(-1.04%) |
Dec 26, 2019 | 53.34 | 53.34 | 53.34 | 53.34 | 50 | +0.03(+0.05%) |
Dec 24, 2019 | 53.16 | 53.31 | 53.14 | 53.31 | 702 | +0.25(+0.47%) |
Dec 23, 2019 | 53.25 | 53.25 | 52.73 | 53.06 | 958 | +0.07(+0.13%) |
Dec 20, 2019 | 53.07 | 53.07 | 52.99 | 52.99 | 402 | +0.32(+0.60%) |
Dec 19, 2019 | 52.45 | 52.67 | 52.45 | 52.67 | 780 | +0.31(+0.59%) |
Dec 18, 2019 | 52.41 | 52.41 | 52.31 | 52.37 | 877 | +0.29(+0.57%) |
Dec 17, 2019 | 51.75 | 52.07 | 51.69 | 52.07 | 1,029 | +0.44(+0.84%) |
Dec 16, 2019 | 51.82 | 51.82 | 51.64 | 51.64 | 782 | +0.81(+1.60%) |
Dec 13, 2019 | 50.83 | 50.83 | 50.83 | 50.83 | 100 | -0.56(-1.09%) |
Dec 12, 2019 | 51.17 | 51.39 | 51.05 | 51.39 | 1,519 | +0.93(+1.85%) |
Dec 11, 2019 | 50.52 | 50.52 | 50.46 | 50.46 | 100 | +0.05(+0.10%) |
Dec 10, 2019 | 50.38 | 50.41 | 50.38 | 50.41 | 100 | -0.07(-0.14%) |
Dec 09, 2019 | 50.48 | 50.48 | 50.48 | 50.48 | 60 | -0.12(-0.24%) |
Dec 06, 2019 | 50.78 | 50.86 | 50.60 | 50.60 | 402 | +1.16(+2.34%) |
Dec 05, 2019 | 49.61 | 49.61 | 49.41 | 49.45 | 636 | +0.07(+0.15%) |
Dec 04, 2019 | 49.22 | 49.54 | 49.22 | 49.37 | 806 | +0.65(+1.33%) |
Dec 03, 2019 | 48.05 | 48.73 | 48.05 | 48.73 | 553 | -0.27(-0.54%) |