Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.07 | 43.73 | 40.98 | 43.73 | 24,064 | -0.85(-1.91%) |
Feb 27, 2020 | 46.47 | 47.22 | 44.58 | 44.58 | 8,064 | -4.82(-9.76%) |
Feb 26, 2020 | 50.75 | 50.84 | 49.40 | 49.40 | 17,374 | +0.84(+1.73%) |
Feb 25, 2020 | 50.73 | 51.02 | 48.45 | 48.56 | 10,605 | -0.40(-0.81%) |
Feb 24, 2020 | 49.05 | 50.13 | 48.96 | 48.96 | 4,713 | -5.56(-10.19%) |
Feb 21, 2020 | 55.16 | 55.16 | 53.95 | 54.51 | 29,018 | -1.33(-2.38%) |
Feb 20, 2020 | 55.98 | 56.37 | 54.90 | 55.84 | 3,774 | -1.43(-2.50%) |
Feb 19, 2020 | 57.72 | 57.83 | 57.24 | 57.27 | 4,021 | -0.06(-0.11%) |
Feb 18, 2020 | 57.77 | 57.85 | 57.31 | 57.33 | 33,871 | -2.65(-4.42%) |
Feb 14, 2020 | 60.62 | 60.62 | 59.95 | 59.99 | 3,033 | -1.44(-2.35%) |
Feb 13, 2020 | 61.59 | 62.04 | 61.43 | 61.43 | 2,950 | -1.83(-2.90%) |
Feb 12, 2020 | 63.24 | 63.79 | 63.10 | 63.26 | 34,891 | -0.70(-1.09%) |
Feb 11, 2020 | 64.80 | 64.80 | 63.96 | 63.96 | 2,044 | +0.91(+1.45%) |
Feb 10, 2020 | 62.45 | 63.05 | 62.45 | 63.05 | 7,905 | -0.24(-0.38%) |
Feb 07, 2020 | 64.03 | 64.03 | 63.26 | 63.29 | 2,729 | -1.80(-2.77%) |
Feb 06, 2020 | 65.08 | 65.15 | 64.60 | 65.09 | 23,045 | +1.19(+1.87%) |
Feb 05, 2020 | 63.54 | 63.96 | 63.35 | 63.90 | 1,291 | +1.77(+2.85%) |
Feb 04, 2020 | 61.98 | 62.38 | 61.98 | 62.13 | 2,125 | +2.61(+4.39%) |
Feb 03, 2020 | 59.88 | 59.88 | 59.40 | 59.52 | 5,377 | +1.43(+2.46%) |
Jan 31, 2020 | 59.23 | 59.23 | 57.62 | 58.09 | 9,908 | -2.97(-4.86%) |
Jan 30, 2020 | 59.70 | 61.06 | 59.22 | 61.06 | 5,319 | -0.39(-0.63%) |
Jan 29, 2020 | 61.81 | 61.81 | 61.44 | 61.44 | 1,208 | -0.49(-0.78%) |
Jan 28, 2020 | 60.92 | 61.93 | 60.92 | 61.93 | 3,943 | +1.44(+2.37%) |
Jan 27, 2020 | 60.74 | 61.43 | 60.49 | 60.49 | 4,195 | -3.48(-5.44%) |
Jan 24, 2020 | 64.41 | 64.48 | 63.58 | 63.97 | 3,033 | -0.74(-1.14%) |
Jan 23, 2020 | 64.31 | 64.71 | 64.19 | 64.71 | 1,271 | +0.29(+0.45%) |
Jan 22, 2020 | 64.88 | 64.99 | 64.29 | 64.42 | 1,205 | +0.84(+1.32%) |
Jan 21, 2020 | 64.55 | 64.55 | 63.58 | 63.58 | 1,972 | -1.08(-1.67%) |
Jan 17, 2020 | 64.39 | 65.00 | 64.22 | 64.66 | 5,763 | +0.04(+0.06%) |
Jan 16, 2020 | 64.43 | 64.63 | 64.29 | 64.63 | 6,142 | +0.31(+0.49%) |
Jan 15, 2020 | 64.40 | 64.58 | 64.31 | 64.31 | 6,258 | -0.95(-1.45%) |
Jan 14, 2020 | 64.75 | 65.26 | 64.74 | 65.26 | 6,329 | +0.16(+0.24%) |
Jan 13, 2020 | 63.99 | 65.10 | 63.99 | 65.10 | 2,468 | +1.04(+1.62%) |
Jan 10, 2020 | 64.65 | 64.99 | 63.91 | 64.06 | 4,448 | -1.32(-2.02%) |
Jan 09, 2020 | 64.98 | 65.38 | 64.80 | 65.38 | 4,475 | +1.08(+1.67%) |
Jan 08, 2020 | 63.76 | 64.76 | 63.76 | 64.30 | 4,843 | +0.25(+0.39%) |
Jan 07, 2020 | 64.63 | 64.73 | 64.05 | 64.05 | 1,581 | +0.31(+0.49%) |
Jan 06, 2020 | 62.74 | 63.74 | 62.74 | 63.74 | 4,778 | +0.59(+0.93%) |
Jan 03, 2020 | 62.88 | 64.43 | 62.64 | 63.16 | 2,628 | -2.11(-3.24%) |
Jan 02, 2020 | 65.20 | 65.52 | 64.77 | 65.27 | 5,301 | +1.89(+2.98%) |
Dec 31, 2019 | 62.59 | 63.38 | 62.59 | 63.38 | 3,336 | +0.55(+0.87%) |
Dec 30, 2019 | 64.29 | 64.29 | 62.77 | 62.83 | 4,380 | -1.62(-2.51%) |
Dec 27, 2019 | 65.21 | 65.21 | 64.25 | 64.45 | 9,201 | -0.54(-0.83%) |
Dec 26, 2019 | 64.77 | 64.99 | 64.56 | 64.99 | 21,742 | +0.72(+1.12%) |
Dec 24, 2019 | 64.43 | 64.46 | 64.27 | 64.27 | 1,011 | -0.79(-1.21%) |
Dec 23, 2019 | 65.15 | 65.44 | 64.73 | 65.05 | 5,569 | -0.34(-0.52%) |
Dec 20, 2019 | 65.33 | 65.56 | 65.17 | 65.39 | 1,719 | -0.12(-0.18%) |
Dec 19, 2019 | 65.59 | 66.04 | 65.32 | 65.51 | 2,893 | -0.19(-0.28%) |
Dec 18, 2019 | 65.35 | 65.81 | 65.35 | 65.70 | 3,199 | -1.11(-1.66%) |
Dec 17, 2019 | 66.72 | 66.90 | 66.28 | 66.81 | 1,836 | -0.04(-0.06%) |
Dec 16, 2019 | 66.38 | 67.00 | 66.15 | 66.85 | 9,412 | +0.77(+1.17%) |
Dec 13, 2019 | 65.58 | 66.24 | 64.95 | 66.08 | 2,325 | +0.64(+0.98%) |
Dec 12, 2019 | 64.07 | 65.68 | 64.07 | 65.44 | 4,156 | +0.39(+0.60%) |
Dec 11, 2019 | 64.67 | 65.26 | 64.63 | 65.04 | 2,485 | +0.34(+0.53%) |
Dec 10, 2019 | 65.05 | 65.26 | 64.70 | 64.70 | 1,912 | -0.29(-0.45%) |
Dec 09, 2019 | 65.54 | 65.57 | 64.99 | 64.99 | 2,323 | -0.92(-1.39%) |
Dec 06, 2019 | 65.38 | 66.00 | 65.38 | 65.91 | 6,168 | +2.26(+3.56%) |
Dec 05, 2019 | 63.99 | 64.31 | 63.60 | 63.65 | 14,215 | -0.74(-1.14%) |
Dec 04, 2019 | 64.10 | 64.43 | 64.10 | 64.38 | 5,814 | +1.87(+3.00%) |
Dec 03, 2019 | 61.11 | 62.57 | 60.69 | 62.51 | 1,855 | +0.72(+1.17%) |