Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.47 | 51.24 | 48.49 | 51.15 | 179,190 | +0.16(+0.32%) |
Feb 27, 2020 | 52.01 | 54.01 | 50.99 | 50.99 | 140,908 | -2.77(-5.15%) |
Feb 26, 2020 | 57.77 | 57.88 | 53.76 | 53.76 | 224,988 | -3.34(-5.85%) |
Feb 25, 2020 | 62.72 | 63.49 | 56.77 | 57.10 | 182,096 | +1.92(+3.49%) |
Feb 24, 2020 | 54.97 | 55.71 | 54.16 | 55.17 | 105,222 | -2.21(-3.85%) |
Feb 21, 2020 | 57.48 | 57.91 | 56.51 | 57.38 | 92,811 | -0.13(-0.23%) |
Feb 20, 2020 | 55.69 | 57.65 | 55.69 | 57.52 | 73,363 | +1.56(+2.80%) |
Feb 19, 2020 | 56.19 | 56.19 | 55.24 | 55.95 | 100,763 | -0.02(-0.03%) |
Feb 18, 2020 | 55.62 | 56.21 | 55.11 | 55.97 | 67,407 | -0.02(-0.03%) |
Feb 14, 2020 | 56.62 | 56.62 | 55.65 | 55.99 | 51,890 | -0.52(-0.92%) |
Feb 13, 2020 | 56.15 | 56.67 | 55.66 | 56.51 | 42,667 | +0.03(+0.05%) |
Feb 12, 2020 | 56.98 | 56.98 | 56.07 | 56.48 | 59,127 | +0.13(+0.24%) |
Feb 11, 2020 | 56.31 | 57.04 | 56.12 | 56.35 | 50,973 | +0.61(+1.09%) |
Feb 10, 2020 | 55.50 | 55.87 | 55.23 | 55.74 | 76,830 | -0.01(-0.02%) |
Feb 07, 2020 | 55.94 | 56.40 | 55.14 | 55.75 | 108,315 | -0.99(-1.74%) |
Feb 06, 2020 | 58.73 | 58.73 | 56.39 | 56.74 | 68,058 | -1.64(-2.81%) |
Feb 05, 2020 | 57.16 | 58.58 | 56.47 | 58.38 | 87,974 | +2.30(+4.11%) |
Feb 04, 2020 | 55.63 | 56.37 | 55.08 | 56.07 | 221,798 | +1.66(+3.05%) |
Feb 03, 2020 | 55.79 | 56.17 | 54.24 | 54.41 | 149,571 | -1.00(-1.80%) |
Jan 31, 2020 | 56.91 | 56.91 | 55.32 | 55.41 | 102,304 | -1.97(-3.44%) |
Jan 30, 2020 | 56.74 | 57.50 | 56.24 | 57.38 | 80,002 | -0.02(-0.03%) |
Jan 29, 2020 | 59.11 | 59.29 | 57.27 | 57.40 | 76,299 | -1.63(-2.76%) |
Jan 28, 2020 | 59.51 | 59.51 | 58.77 | 59.03 | 49,495 | +0.05(+0.08%) |
Jan 27, 2020 | 58.43 | 59.47 | 58.38 | 58.98 | 93,488 | -0.96(-1.60%) |
Jan 24, 2020 | 62.05 | 62.17 | 59.69 | 59.94 | 103,358 | -1.78(-2.89%) |
Jan 23, 2020 | 61.42 | 61.97 | 60.13 | 61.72 | 159,251 | +0.09(+0.15%) |
Jan 22, 2020 | 62.02 | 62.26 | 60.74 | 61.63 | 71,452 | -0.29(-0.47%) |
Jan 21, 2020 | 63.04 | 63.40 | 61.74 | 61.92 | 81,391 | -1.66(-2.61%) |
Jan 17, 2020 | 64.11 | 64.45 | 63.22 | 63.58 | 59,167 | -0.15(-0.24%) |
Jan 16, 2020 | 63.32 | 64.03 | 63.02 | 63.73 | 61,261 | +1.08(+1.73%) |
Jan 15, 2020 | 63.00 | 63.63 | 62.14 | 62.65 | 84,358 | -0.48(-0.77%) |
Jan 14, 2020 | 64.07 | 64.46 | 63.02 | 63.14 | 99,797 | -1.11(-1.73%) |
Jan 13, 2020 | 63.07 | 64.38 | 62.99 | 64.25 | 67,300 | +1.31(+2.08%) |
Jan 10, 2020 | 64.22 | 64.22 | 62.63 | 62.94 | 68,659 | -1.28(-1.99%) |
Jan 09, 2020 | 63.82 | 64.78 | 63.18 | 64.22 | 91,696 | +0.90(+1.42%) |
Jan 08, 2020 | 63.60 | 64.17 | 63.25 | 63.32 | 79,810 | -0.12(-0.19%) |
Jan 07, 2020 | 63.62 | 64.28 | 62.64 | 63.44 | 90,758 | -0.54(-0.84%) |
Jan 06, 2020 | 63.38 | 64.25 | 63.14 | 63.98 | 67,659 | -0.15(-0.24%) |
Jan 03, 2020 | 63.01 | 64.40 | 62.92 | 64.13 | 100,089 | -0.08(-0.12%) |
Jan 02, 2020 | 64.10 | 64.23 | 63.03 | 64.21 | 113,423 | +0.80(+1.26%) |
Dec 31, 2019 | 62.86 | 63.91 | 62.86 | 63.41 | 110,214 | +0.32(+0.51%) |
Dec 30, 2019 | 63.19 | 63.57 | 62.68 | 63.09 | 127,985 | +0.10(+0.17%) |
Dec 27, 2019 | 63.53 | 63.76 | 62.78 | 62.99 | 106,628 | -0.46(-0.73%) |
Dec 26, 2019 | 63.97 | 64.23 | 63.21 | 63.45 | 67,899 | -0.47(-0.74%) |
Dec 24, 2019 | 63.68 | 64.16 | 63.27 | 63.92 | 42,398 | +0.41(+0.64%) |
Dec 23, 2019 | 63.37 | 63.91 | 63.04 | 63.52 | 88,870 | +0.10(+0.16%) |
Dec 20, 2019 | 64.48 | 64.49 | 62.91 | 63.41 | 345,830 | -0.79(-1.23%) |
Dec 19, 2019 | 63.79 | 64.34 | 63.23 | 64.20 | 83,478 | +0.26(+0.40%) |
Dec 18, 2019 | 64.48 | 64.66 | 63.30 | 63.94 | 112,038 | -0.33(-0.52%) |
Dec 17, 2019 | 63.22 | 64.37 | 62.95 | 64.28 | 167,654 | +1.18(+1.86%) |
Dec 16, 2019 | 63.72 | 65.01 | 62.88 | 63.10 | 191,467 | -0.17(-0.27%) |
Dec 13, 2019 | 63.08 | 63.79 | 61.89 | 63.27 | 234,350 | +0.28(+0.45%) |
Dec 12, 2019 | 61.33 | 63.30 | 61.24 | 62.99 | 115,212 | +1.63(+2.66%) |
Dec 11, 2019 | 60.51 | 61.42 | 60.28 | 61.35 | 91,541 | +1.06(+1.76%) |
Dec 10, 2019 | 60.60 | 60.99 | 60.03 | 60.29 | 82,106 | -0.39(-0.64%) |
Dec 09, 2019 | 60.61 | 60.83 | 60.40 | 60.68 | 78,235 | -0.05(-0.08%) |
Dec 06, 2019 | 60.90 | 61.77 | 60.63 | 60.73 | 101,882 | +0.85(+1.43%) |
Dec 05, 2019 | 59.63 | 60.08 | 59.08 | 59.88 | 165,431 | +0.40(+0.67%) |
Dec 04, 2019 | 59.83 | 60.84 | 59.38 | 59.48 | 101,923 | +0.30(+0.51%) |
Dec 03, 2019 | 61.42 | 61.42 | 59.17 | 59.17 | 134,466 | -3.16(-5.07%) |