Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.42 | 58.84 | 53.73 | 58.68 | 686,600 | +3.36(+6.07%) |
Feb 27, 2020 | 57.49 | 58.15 | 55.09 | 55.32 | 471,924 | -3.10(-5.31%) |
Feb 26, 2020 | 60.07 | 60.64 | 57.29 | 58.42 | 328,783 | -1.49(-2.49%) |
Feb 25, 2020 | 62.66 | 63.50 | 59.40 | 59.91 | 439,814 | -1.53(-2.49%) |
Feb 24, 2020 | 63.94 | 64.75 | 61.08 | 61.44 | 517,077 | -4.50(-6.82%) |
Feb 21, 2020 | 64.36 | 71.19 | 63.31 | 65.94 | 1,153,400 | +1.36(+2.11%) |
Feb 20, 2020 | 64.21 | 64.90 | 62.91 | 64.58 | 355,549 | +0.00(+0.00%) |
Feb 19, 2020 | 64.44 | 64.81 | 63.41 | 64.58 | 497,998 | +0.79(+1.24%) |
Feb 18, 2020 | 62.89 | 64.38 | 61.98 | 63.79 | 454,531 | +0.62(+0.98%) |
Feb 14, 2020 | 63.15 | 63.90 | 62.70 | 63.17 | 231,300 | +0.17(+0.27%) |
Feb 13, 2020 | 62.77 | 63.39 | 62.30 | 63.00 | 279,271 | -0.25(-0.40%) |
Feb 12, 2020 | 62.90 | 63.55 | 62.62 | 63.25 | 299,709 | +0.44(+0.70%) |
Feb 11, 2020 | 62.51 | 62.90 | 61.24 | 62.81 | 190,217 | +0.97(+1.57%) |
Feb 10, 2020 | 60.90 | 61.90 | 60.90 | 61.84 | 268,906 | +0.50(+0.82%) |
Feb 07, 2020 | 61.62 | 62.47 | 60.92 | 61.34 | 218,100 | -0.68(-1.10%) |
Feb 06, 2020 | 61.90 | 62.85 | 61.09 | 62.02 | 347,524 | +0.21(+0.34%) |
Feb 05, 2020 | 59.82 | 61.90 | 59.63 | 61.81 | 382,231 | +2.47(+4.16%) |
Feb 04, 2020 | 57.80 | 59.38 | 57.38 | 59.34 | 265,667 | +2.51(+4.42%) |
Feb 03, 2020 | 55.48 | 56.92 | 54.89 | 56.83 | 267,516 | +1.74(+3.16%) |
Jan 31, 2020 | 54.95 | 55.63 | 53.58 | 55.09 | 223,400 | -0.09(-0.16%) |
Jan 30, 2020 | 55.60 | 55.70 | 54.81 | 55.18 | 136,758 | -0.93(-1.66%) |
Jan 29, 2020 | 55.59 | 56.30 | 55.06 | 56.11 | 163,468 | +0.36(+0.65%) |
Jan 28, 2020 | 54.19 | 56.21 | 54.17 | 55.75 | 180,849 | +2.21(+4.13%) |
Jan 27, 2020 | 54.70 | 55.07 | 53.45 | 53.54 | 232,578 | -2.48(-4.43%) |
Jan 24, 2020 | 58.59 | 58.59 | 55.82 | 56.02 | 275,800 | -2.09(-3.60%) |
Jan 23, 2020 | 58.49 | 58.68 | 57.28 | 58.11 | 239,606 | -0.33(-0.56%) |
Jan 22, 2020 | 57.32 | 59.58 | 57.32 | 58.44 | 285,673 | +1.12(+1.95%) |
Jan 21, 2020 | 55.33 | 57.58 | 54.81 | 57.32 | 331,930 | +1.76(+3.17%) |
Jan 17, 2020 | 56.04 | 56.06 | 55.27 | 55.56 | 254,800 | -0.48(-0.86%) |
Jan 16, 2020 | 55.00 | 56.07 | 54.78 | 56.04 | 240,554 | +1.08(+1.97%) |
Jan 15, 2020 | 54.94 | 56.05 | 54.55 | 54.96 | 279,272 | -0.29(-0.52%) |
Jan 14, 2020 | 54.62 | 55.49 | 53.85 | 55.25 | 225,135 | +0.70(+1.28%) |
Jan 13, 2020 | 55.54 | 55.97 | 54.04 | 54.55 | 377,582 | -1.15(-2.06%) |
Jan 10, 2020 | 56.68 | 58.14 | 55.49 | 55.70 | 818,500 | -0.98(-1.73%) |
Jan 09, 2020 | 55.47 | 56.68 | 54.81 | 56.68 | 303,360 | +1.62(+2.94%) |
Jan 08, 2020 | 54.20 | 55.26 | 53.96 | 55.06 | 233,816 | +0.98(+1.81%) |
Jan 07, 2020 | 54.73 | 55.23 | 53.75 | 54.08 | 224,658 | -0.89(-1.62%) |
Jan 06, 2020 | 53.72 | 54.99 | 53.20 | 54.97 | 233,994 | +0.73(+1.35%) |
Jan 03, 2020 | 53.24 | 54.29 | 52.64 | 54.24 | 451,600 | +0.24(+0.44%) |
Jan 02, 2020 | 54.27 | 54.37 | 52.50 | 54.00 | 222,070 | +0.05(+0.09%) |
Dec 31, 2019 | 54.05 | 55.12 | 53.87 | 53.95 | 212,700 | -0.34(-0.63%) |
Dec 30, 2019 | 54.10 | 55.30 | 53.88 | 54.29 | 194,249 | +0.29(+0.54%) |
Dec 27, 2019 | 54.49 | 54.70 | 53.38 | 54.00 | 238,200 | -0.23(-0.42%) |
Dec 26, 2019 | 56.01 | 56.01 | 54.16 | 54.23 | 206,662 | -1.63(-2.92%) |
Dec 24, 2019 | 55.22 | 56.39 | 54.85 | 55.86 | 120,800 | +0.90(+1.64%) |
Dec 23, 2019 | 54.65 | 55.28 | 53.75 | 54.96 | 308,319 | +0.54(+0.99%) |
Dec 20, 2019 | 53.90 | 54.67 | 53.59 | 54.42 | 817,300 | +0.50(+0.93%) |
Dec 19, 2019 | 52.43 | 53.96 | 51.69 | 53.92 | 250,604 | +1.58(+3.02%) |
Dec 18, 2019 | 52.54 | 52.65 | 51.32 | 52.34 | 374,296 | -0.34(-0.65%) |
Dec 17, 2019 | 51.61 | 52.97 | 51.17 | 52.68 | 265,782 | +1.47(+2.87%) |
Dec 16, 2019 | 52.20 | 53.96 | 51.06 | 51.21 | 432,531 | -0.76(-1.46%) |
Dec 13, 2019 | 53.84 | 54.56 | 51.62 | 51.97 | 290,900 | -2.06(-3.81%) |
Dec 12, 2019 | 53.12 | 54.10 | 52.59 | 54.03 | 254,312 | +0.71(+1.33%) |
Dec 11, 2019 | 54.08 | 54.83 | 53.06 | 53.32 | 286,611 | -0.68(-1.26%) |
Dec 10, 2019 | 53.67 | 54.47 | 52.39 | 54.00 | 275,703 | +0.01(+0.02%) |
Dec 09, 2019 | 54.90 | 55.42 | 53.73 | 53.99 | 228,497 | -0.99(-1.80%) |
Dec 06, 2019 | 53.04 | 55.10 | 52.71 | 54.98 | 317,100 | +2.40(+4.56%) |
Dec 05, 2019 | 54.32 | 54.59 | 52.35 | 52.58 | 276,572 | -1.54(-2.85%) |
Dec 04, 2019 | 54.25 | 54.84 | 53.61 | 54.12 | 274,184 | +0.46(+0.86%) |
Dec 03, 2019 | 53.29 | 54.12 | 52.89 | 53.66 | 689,452 | +0.04(+0.07%) |