Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.10 | 51.16 | 48.02 | 51.16 | 1,066,279 | +1.09(+2.19%) |
Feb 27, 2020 | 50.58 | 52.40 | 49.11 | 50.06 | 1,027,794 | -1.77(-3.42%) |
Feb 26, 2020 | 52.67 | 53.40 | 51.38 | 51.83 | 686,851 | -0.54(-1.04%) |
Feb 25, 2020 | 54.84 | 55.06 | 52.05 | 52.38 | 846,051 | -1.86(-3.43%) |
Feb 24, 2020 | 53.67 | 54.78 | 53.25 | 54.23 | 1,223,163 | -2.51(-4.42%) |
Feb 21, 2020 | 57.64 | 57.70 | 56.35 | 56.74 | 558,394 | -1.24(-2.14%) |
Feb 20, 2020 | 58.24 | 58.68 | 56.95 | 57.98 | 587,936 | -0.46(-0.80%) |
Feb 19, 2020 | 58.09 | 58.79 | 57.78 | 58.45 | 671,932 | +1.17(+2.05%) |
Feb 18, 2020 | 57.11 | 57.27 | 56.64 | 57.27 | 572,921 | +0.46(+0.80%) |
Feb 14, 2020 | 57.02 | 57.26 | 56.70 | 56.82 | 349,952 | -0.07(-0.12%) |
Feb 13, 2020 | 56.21 | 57.35 | 55.96 | 56.89 | 501,396 | +0.42(+0.74%) |
Feb 12, 2020 | 56.54 | 56.61 | 55.96 | 56.47 | 530,336 | +0.52(+0.93%) |
Feb 11, 2020 | 55.80 | 56.29 | 55.25 | 55.95 | 575,464 | +0.87(+1.58%) |
Feb 10, 2020 | 54.50 | 55.20 | 54.43 | 55.08 | 549,112 | +1.02(+1.88%) |
Feb 07, 2020 | 54.35 | 54.65 | 53.98 | 54.06 | 319,171 | -0.32(-0.59%) |
Feb 06, 2020 | 53.95 | 54.82 | 53.47 | 54.38 | 418,684 | +0.63(+1.17%) |
Feb 05, 2020 | 54.96 | 54.96 | 53.39 | 53.75 | 474,713 | -0.77(-1.42%) |
Feb 04, 2020 | 53.94 | 55.22 | 53.42 | 54.53 | 686,104 | +2.28(+4.37%) |
Feb 03, 2020 | 50.64 | 52.27 | 50.49 | 52.24 | 543,751 | +2.09(+4.17%) |
Jan 31, 2020 | 50.97 | 51.04 | 49.78 | 50.15 | 370,713 | -1.11(-2.17%) |
Jan 30, 2020 | 51.00 | 51.63 | 50.73 | 51.26 | 291,527 | +0.10(+0.19%) |
Jan 29, 2020 | 51.35 | 51.56 | 51.00 | 51.17 | 216,909 | +0.03(+0.06%) |
Jan 28, 2020 | 50.63 | 51.20 | 50.48 | 51.14 | 287,494 | +0.94(+1.87%) |
Jan 27, 2020 | 49.57 | 50.53 | 49.37 | 50.20 | 492,545 | -0.92(-1.80%) |
Jan 24, 2020 | 52.24 | 52.43 | 50.74 | 51.12 | 370,507 | -0.97(-1.86%) |
Jan 23, 2020 | 52.06 | 52.27 | 51.38 | 52.09 | 275,007 | -0.04(-0.07%) |
Jan 22, 2020 | 52.37 | 52.67 | 52.04 | 52.12 | 369,476 | +0.24(+0.47%) |
Jan 21, 2020 | 52.09 | 52.31 | 51.73 | 51.88 | 372,027 | -0.08(-0.15%) |
Jan 17, 2020 | 52.44 | 52.44 | 51.80 | 51.96 | 348,402 | -0.33(-0.63%) |
Jan 16, 2020 | 51.94 | 52.29 | 51.62 | 52.29 | 273,648 | +0.56(+1.09%) |
Jan 15, 2020 | 51.50 | 52.32 | 51.46 | 51.73 | 346,366 | +0.16(+0.32%) |
Jan 14, 2020 | 51.49 | 51.99 | 50.89 | 51.56 | 363,316 | +0.21(+0.41%) |
Jan 13, 2020 | 50.86 | 51.42 | 50.63 | 51.35 | 356,853 | +1.04(+2.06%) |
Jan 10, 2020 | 50.86 | 50.86 | 50.21 | 50.31 | 235,195 | -0.37(-0.73%) |
Jan 09, 2020 | 51.05 | 51.16 | 50.36 | 50.68 | 299,701 | +0.06(+0.11%) |
Jan 08, 2020 | 49.48 | 50.84 | 49.48 | 50.62 | 391,226 | +1.11(+2.25%) |
Jan 07, 2020 | 49.05 | 49.67 | 48.92 | 49.51 | 237,561 | +0.60(+1.23%) |
Jan 06, 2020 | 47.94 | 48.95 | 47.85 | 48.91 | 306,743 | +0.38(+0.78%) |
Jan 03, 2020 | 48.15 | 48.84 | 48.15 | 48.53 | 272,999 | -0.36(-0.73%) |
Jan 02, 2020 | 49.03 | 49.03 | 48.31 | 48.89 | 256,600 | +0.44(+0.90%) |
Dec 31, 2019 | 47.91 | 48.63 | 47.78 | 48.45 | 198,939 | +0.30(+0.62%) |
Dec 30, 2019 | 49.43 | 49.53 | 48.00 | 48.15 | 317,236 | -1.36(-2.74%) |
Dec 27, 2019 | 50.19 | 50.26 | 49.37 | 49.51 | 181,483 | -0.43(-0.85%) |
Dec 26, 2019 | 50.03 | 50.17 | 49.84 | 49.94 | 190,847 | -0.05(-0.10%) |
Dec 24, 2019 | 49.81 | 49.98 | 49.58 | 49.98 | 87,292 | +0.22(+0.45%) |
Dec 23, 2019 | 49.44 | 49.91 | 49.11 | 49.76 | 314,842 | +0.61(+1.24%) |
Dec 20, 2019 | 49.38 | 49.48 | 49.06 | 49.15 | 357,880 | +0.09(+0.18%) |
Dec 19, 2019 | 48.88 | 49.18 | 48.77 | 49.07 | 180,793 | +0.32(+0.65%) |
Dec 18, 2019 | 48.54 | 49.00 | 48.52 | 48.75 | 250,735 | +0.35(+0.72%) |
Dec 17, 2019 | 48.45 | 48.61 | 47.94 | 48.40 | 200,370 | -0.05(-0.10%) |
Dec 16, 2019 | 48.00 | 48.64 | 47.79 | 48.45 | 259,944 | +1.09(+2.30%) |
Dec 13, 2019 | 47.65 | 47.98 | 47.23 | 47.36 | 179,769 | -0.29(-0.61%) |
Dec 12, 2019 | 47.31 | 47.79 | 47.10 | 47.65 | 153,289 | +0.41(+0.88%) |
Dec 11, 2019 | 47.70 | 47.70 | 47.16 | 47.23 | 145,258 | -0.28(-0.59%) |
Dec 10, 2019 | 47.51 | 47.60 | 47.23 | 47.51 | 189,288 | +0.20(+0.43%) |
Dec 09, 2019 | 47.74 | 47.96 | 47.27 | 47.31 | 179,543 | -0.40(-0.83%) |
Dec 06, 2019 | 47.79 | 47.83 | 47.57 | 47.71 | 130,835 | +0.48(+1.02%) |
Dec 05, 2019 | 47.51 | 47.51 | 46.92 | 47.23 | 230,910 | -0.22(-0.47%) |
Dec 04, 2019 | 47.69 | 47.70 | 47.35 | 47.45 | 136,700 | +0.10(+0.20%) |
Dec 03, 2019 | 46.61 | 47.35 | 46.42 | 47.35 | 194,445 | +0.13(+0.27%) |