Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.71 | 53.60 | 51.92 | 53.60 | 420,911 | -1.31(-2.38%) |
Feb 27, 2020 | 55.00 | 55.96 | 54.08 | 54.90 | 223,823 | -0.96(-1.72%) |
Feb 26, 2020 | 55.53 | 56.53 | 55.32 | 55.86 | 622,993 | -0.19(-0.34%) |
Feb 25, 2020 | 56.94 | 57.27 | 55.90 | 56.05 | 235,493 | +0.38(+0.68%) |
Feb 24, 2020 | 55.11 | 56.06 | 54.86 | 55.67 | 365,398 | -1.20(-2.10%) |
Feb 21, 2020 | 57.32 | 57.38 | 56.72 | 56.87 | 192,913 | +0.10(+0.17%) |
Feb 20, 2020 | 57.35 | 57.43 | 56.40 | 56.77 | 156,923 | -0.31(-0.54%) |
Feb 19, 2020 | 56.68 | 57.13 | 56.62 | 57.08 | 143,900 | +0.53(+0.94%) |
Feb 18, 2020 | 56.67 | 56.69 | 56.30 | 56.54 | 109,502 | +0.62(+1.11%) |
Feb 14, 2020 | 56.39 | 56.39 | 55.67 | 55.92 | 174,107 | -0.26(-0.46%) |
Feb 13, 2020 | 56.28 | 56.57 | 55.89 | 56.18 | 137,060 | -0.89(-1.56%) |
Feb 12, 2020 | 56.80 | 57.24 | 56.46 | 57.07 | 152,262 | +1.45(+2.61%) |
Feb 11, 2020 | 55.82 | 56.28 | 55.57 | 55.61 | 146,351 | +0.65(+1.19%) |
Feb 10, 2020 | 54.40 | 55.04 | 54.37 | 54.96 | 104,610 | +0.19(+0.34%) |
Feb 07, 2020 | 55.18 | 55.18 | 54.47 | 54.77 | 154,593 | -0.26(-0.47%) |
Feb 06, 2020 | 55.08 | 55.22 | 54.62 | 55.03 | 228,994 | +0.68(+1.26%) |
Feb 05, 2020 | 55.68 | 55.68 | 54.10 | 54.35 | 767,059 | -0.18(-0.33%) |
Feb 04, 2020 | 53.96 | 54.87 | 53.90 | 54.53 | 545,865 | +2.37(+4.55%) |
Feb 03, 2020 | 51.43 | 52.48 | 51.43 | 52.15 | 396,169 | +0.75(+1.46%) |
Jan 31, 2020 | 51.72 | 51.91 | 51.18 | 51.40 | 206,057 | -1.02(-1.94%) |
Jan 30, 2020 | 51.92 | 52.42 | 51.48 | 52.42 | 196,385 | -0.75(-1.41%) |
Jan 29, 2020 | 53.30 | 53.44 | 53.01 | 53.17 | 165,425 | +0.48(+0.92%) |
Jan 28, 2020 | 52.31 | 52.84 | 51.82 | 52.69 | 1,604,582 | +0.96(+1.85%) |
Jan 27, 2020 | 50.65 | 52.02 | 50.24 | 51.73 | 531,009 | -2.19(-4.05%) |
Jan 24, 2020 | 54.93 | 54.94 | 53.59 | 53.91 | 229,008 | -1.17(-2.12%) |
Jan 23, 2020 | 54.93 | 55.17 | 54.40 | 55.08 | 248,010 | -1.21(-2.14%) |
Jan 22, 2020 | 57.08 | 57.22 | 56.12 | 56.29 | 243,457 | +0.28(+0.49%) |
Jan 21, 2020 | 56.35 | 56.65 | 55.88 | 56.01 | 249,376 | -1.66(-2.88%) |
Jan 17, 2020 | 57.95 | 57.96 | 57.31 | 57.67 | 167,232 | +0.08(+0.14%) |
Jan 16, 2020 | 57.76 | 57.82 | 57.40 | 57.59 | 134,527 | +0.29(+0.50%) |
Jan 15, 2020 | 57.38 | 57.54 | 57.12 | 57.31 | 248,740 | +0.20(+0.35%) |
Jan 14, 2020 | 57.62 | 57.86 | 56.94 | 57.11 | 404,034 | -1.18(-2.02%) |
Jan 13, 2020 | 57.47 | 58.35 | 57.36 | 58.28 | 347,871 | +1.87(+3.31%) |
Jan 10, 2020 | 56.46 | 56.68 | 56.14 | 56.42 | 211,517 | +0.48(+0.87%) |
Jan 09, 2020 | 55.92 | 56.07 | 55.72 | 55.93 | 219,529 | +0.82(+1.49%) |
Jan 08, 2020 | 54.25 | 55.35 | 54.22 | 55.11 | 185,343 | +0.42(+0.76%) |
Jan 07, 2020 | 54.73 | 54.85 | 54.47 | 54.69 | 155,326 | +0.10(+0.18%) |
Jan 06, 2020 | 54.12 | 54.60 | 54.08 | 54.60 | 220,390 | +0.54(+1.01%) |
Jan 03, 2020 | 53.83 | 54.60 | 53.83 | 54.05 | 128,507 | -0.66(-1.21%) |
Jan 02, 2020 | 53.40 | 54.77 | 53.21 | 54.71 | 190,217 | +2.71(+5.21%) |
Dec 31, 2019 | 51.86 | 52.23 | 51.73 | 52.00 | 42,768 | +0.06(+0.11%) |
Dec 30, 2019 | 52.44 | 52.44 | 51.92 | 51.94 | 67,087 | -0.48(-0.92%) |
Dec 27, 2019 | 52.83 | 52.83 | 52.31 | 52.43 | 85,435 | -0.56(-1.06%) |
Dec 26, 2019 | 52.63 | 53.05 | 52.59 | 52.99 | 68,413 | +0.62(+1.19%) |
Dec 24, 2019 | 52.30 | 52.57 | 52.08 | 52.37 | 27,197 | +0.11(+0.21%) |
Dec 23, 2019 | 52.22 | 52.26 | 51.92 | 52.26 | 116,016 | -0.01(-0.03%) |
Dec 20, 2019 | 52.64 | 52.64 | 52.17 | 52.28 | 93,938 | -0.45(-0.84%) |
Dec 19, 2019 | 52.72 | 52.85 | 52.47 | 52.72 | 106,650 | -0.10(-0.19%) |
Dec 18, 2019 | 52.70 | 52.99 | 52.61 | 52.82 | 158,519 | +0.21(+0.39%) |
Dec 17, 2019 | 52.45 | 52.65 | 52.31 | 52.61 | 86,932 | +0.53(+1.03%) |
Dec 16, 2019 | 51.69 | 52.21 | 51.55 | 52.08 | 154,743 | +1.23(+2.43%) |
Dec 13, 2019 | 51.43 | 51.62 | 50.77 | 50.84 | 177,865 | -0.28(-0.56%) |
Dec 12, 2019 | 50.40 | 51.26 | 50.40 | 51.13 | 103,079 | +0.75(+1.49%) |
Dec 11, 2019 | 50.09 | 50.43 | 50.02 | 50.38 | 36,376 | +0.48(+0.97%) |
Dec 10, 2019 | 49.75 | 50.08 | 49.75 | 49.89 | 47,604 | +0.10(+0.20%) |
Dec 09, 2019 | 50.30 | 50.37 | 49.78 | 49.79 | 71,762 | -0.45(-0.91%) |
Dec 06, 2019 | 50.60 | 50.68 | 50.24 | 50.25 | 139,946 | +0.37(+0.73%) |
Dec 05, 2019 | 49.42 | 49.88 | 49.42 | 49.88 | 113,220 | +0.84(+1.70%) |
Dec 04, 2019 | 49.43 | 49.43 | 48.97 | 49.05 | 40,121 | +0.08(+0.17%) |
Dec 03, 2019 | 48.88 | 49.07 | 48.40 | 48.96 | 53,060 | -0.35(-0.70%) |