Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.41 | 52.86 | 51.41 | 52.84 | 11,248 | +0.15(+0.28%) |
Feb 27, 2020 | 52.79 | 53.88 | 52.41 | 52.69 | 4,068 | -0.73(-1.36%) |
Feb 26, 2020 | 53.28 | 53.98 | 53.10 | 53.42 | 6,236 | +0.05(+0.09%) |
Feb 25, 2020 | 54.00 | 54.44 | 53.25 | 53.36 | 24,235 | -0.71(-1.31%) |
Feb 24, 2020 | 53.07 | 54.29 | 53.07 | 54.08 | 8,747 | -1.42(-2.55%) |
Feb 21, 2020 | 55.74 | 55.74 | 54.92 | 55.49 | 1,925 | -0.13(-0.24%) |
Feb 20, 2020 | 54.74 | 55.75 | 54.74 | 55.62 | 9,618 | +1.56(+2.89%) |
Feb 19, 2020 | 54.28 | 54.28 | 53.93 | 54.06 | 9,132 | -0.64(-1.16%) |
Feb 18, 2020 | 53.86 | 54.70 | 53.86 | 54.70 | 4,879 | +0.66(+1.22%) |
Feb 14, 2020 | 53.87 | 54.04 | 53.84 | 54.04 | 3,546 | +0.23(+0.42%) |
Feb 13, 2020 | 53.65 | 54.11 | 53.62 | 53.81 | 6,549 | -0.58(-1.07%) |
Feb 12, 2020 | 53.85 | 54.45 | 53.85 | 54.40 | 5,644 | +0.69(+1.29%) |
Feb 11, 2020 | 53.62 | 54.21 | 53.62 | 53.70 | 2,364 | +0.10(+0.19%) |
Feb 10, 2020 | 52.77 | 53.61 | 52.77 | 53.61 | 1,092 | +0.69(+1.31%) |
Feb 07, 2020 | 52.53 | 53.23 | 52.53 | 52.91 | 2,938 | -0.08(-0.15%) |
Feb 06, 2020 | 52.51 | 53.16 | 52.51 | 52.99 | 3,639 | +0.44(+0.84%) |
Feb 05, 2020 | 54.16 | 54.16 | 52.51 | 52.55 | 22,709 | -0.83(-1.56%) |
Feb 04, 2020 | 52.42 | 53.38 | 52.42 | 53.38 | 32,723 | +1.19(+2.28%) |
Feb 03, 2020 | 51.88 | 52.36 | 51.88 | 52.19 | 6,151 | +0.35(+0.67%) |
Jan 31, 2020 | 52.15 | 52.15 | 51.85 | 51.85 | 61,813 | +0.34(+0.65%) |
Jan 30, 2020 | 50.66 | 51.51 | 50.66 | 51.51 | 3,536 | +0.48(+0.95%) |
Jan 29, 2020 | 51.10 | 51.38 | 51.03 | 51.03 | 3,612 | -0.38(-0.74%) |
Jan 28, 2020 | 50.90 | 51.41 | 50.90 | 51.41 | 961 | +0.62(+1.21%) |
Jan 27, 2020 | 50.00 | 50.89 | 50.00 | 50.79 | 10,613 | -0.64(-1.25%) |
Jan 24, 2020 | 51.97 | 52.17 | 51.21 | 51.43 | 5,370 | -0.49(-0.95%) |
Jan 23, 2020 | 51.91 | 51.94 | 51.81 | 51.93 | 18,194 | -0.36(-0.69%) |
Jan 22, 2020 | 52.91 | 52.91 | 52.21 | 52.29 | 28,730 | -0.30(-0.57%) |
Jan 21, 2020 | 51.88 | 52.59 | 51.75 | 52.59 | 5,830 | +0.31(+0.60%) |
Jan 17, 2020 | 52.20 | 52.31 | 52.08 | 52.28 | 6,181 | +0.19(+0.37%) |
Jan 16, 2020 | 51.96 | 52.11 | 51.74 | 52.09 | 3,222 | +0.35(+0.67%) |
Jan 15, 2020 | 51.32 | 51.99 | 51.32 | 51.74 | 2,700 | +0.31(+0.61%) |
Jan 14, 2020 | 51.51 | 51.55 | 51.23 | 51.42 | 4,013 | -0.10(-0.19%) |
Jan 13, 2020 | 50.59 | 51.52 | 50.59 | 51.52 | 3,056 | +1.30(+2.58%) |
Jan 10, 2020 | 50.79 | 50.79 | 50.15 | 50.23 | 3,040 | -0.19(-0.38%) |
Jan 09, 2020 | 50.26 | 50.59 | 50.15 | 50.42 | 4,342 | +0.69(+1.40%) |
Jan 08, 2020 | 49.54 | 50.04 | 49.46 | 49.72 | 6,420 | -0.00(-0.01%) |
Jan 07, 2020 | 49.32 | 49.74 | 49.15 | 49.73 | 6,810 | +0.34(+0.68%) |
Jan 06, 2020 | 48.89 | 49.39 | 48.82 | 49.39 | 3,966 | +0.17(+0.35%) |
Jan 03, 2020 | 48.82 | 49.37 | 48.82 | 49.22 | 2,128 | -0.17(-0.34%) |
Jan 02, 2020 | 49.07 | 49.41 | 49.01 | 49.39 | 7,353 | +1.01(+2.08%) |
Dec 31, 2019 | 48.14 | 48.38 | 48.10 | 48.38 | 12,464 | +0.13(+0.27%) |
Dec 30, 2019 | 48.87 | 48.87 | 48.26 | 48.26 | 2,964 | -0.68(-1.39%) |
Dec 27, 2019 | 49.34 | 49.34 | 48.94 | 48.94 | 2,634 | -0.25(-0.50%) |
Dec 26, 2019 | 48.41 | 49.23 | 48.41 | 49.18 | 2,964 | +0.68(+1.41%) |
Dec 24, 2019 | 48.42 | 48.62 | 48.42 | 48.50 | 1,520 | +0.03(+0.06%) |
Dec 23, 2019 | 48.16 | 48.47 | 48.16 | 48.47 | 2,177 | +0.31(+0.63%) |
Dec 20, 2019 | 47.83 | 48.24 | 47.83 | 48.17 | 1,722 | +0.33(+0.70%) |
Dec 19, 2019 | 47.52 | 47.93 | 47.52 | 47.83 | 4,290 | +0.16(+0.35%) |
Dec 18, 2019 | 47.82 | 48.01 | 47.67 | 47.67 | 6,724 | -0.28(-0.58%) |
Dec 17, 2019 | 48.09 | 48.09 | 47.74 | 47.95 | 7,541 | -0.32(-0.66%) |
Dec 16, 2019 | 48.00 | 48.32 | 48.00 | 48.27 | 6,740 | +0.15(+0.31%) |
Dec 13, 2019 | 48.29 | 48.46 | 48.11 | 48.12 | 2,026 | +0.19(+0.41%) |
Dec 12, 2019 | 47.64 | 48.16 | 47.64 | 47.92 | 3,150 | +0.14(+0.29%) |
Dec 11, 2019 | 47.06 | 47.92 | 47.06 | 47.78 | 2,714 | +0.62(+1.32%) |
Dec 10, 2019 | 46.88 | 47.42 | 46.88 | 47.16 | 872 | +0.34(+0.72%) |
Dec 09, 2019 | 46.90 | 47.28 | 46.82 | 46.82 | 3,087 | -0.25(-0.53%) |
Dec 06, 2019 | 47.24 | 47.29 | 46.92 | 47.07 | 2,533 | -0.22(-0.46%) |
Dec 05, 2019 | 47.01 | 47.46 | 47.01 | 47.29 | 3,588 | +0.12(+0.26%) |
Dec 04, 2019 | 47.62 | 47.64 | 47.17 | 47.17 | 3,943 | -0.63(-1.32%) |
Dec 03, 2019 | 47.16 | 47.80 | 46.92 | 47.80 | 5,201 | +0.34(+0.72%) |