Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.11 | 49.92 | 49.08 | 49.92 | 1,175 | -1.21(-2.37%) |
Feb 27, 2020 | 52.08 | 52.40 | 51.13 | 51.13 | 1,461 | -2.05(-3.85%) |
Feb 26, 2020 | 53.57 | 53.81 | 53.18 | 53.18 | 560 | -0.29(-0.53%) |
Feb 25, 2020 | 55.21 | 55.21 | 53.46 | 53.46 | 729 | -1.66(-3.02%) |
Feb 24, 2020 | 55.13 | 55.13 | 55.13 | 55.13 | 106 | -1.69(-2.98%) |
Feb 21, 2020 | 56.78 | 56.88 | 56.78 | 56.82 | 2,243 | -0.38(-0.67%) |
Feb 20, 2020 | 57.20 | 57.20 | 57.20 | 57.20 | 5 | -0.12(-0.21%) |
Feb 19, 2020 | 57.32 | 57.32 | 57.32 | 57.32 | 4 | +0.21(+0.37%) |
Feb 18, 2020 | 57.30 | 57.30 | 56.92 | 57.11 | 7,167 | -0.15(-0.26%) |
Feb 14, 2020 | 57.23 | 57.26 | 57.23 | 57.26 | 213 | +0.03(+0.05%) |
Feb 13, 2020 | 57.26 | 57.26 | 57.23 | 57.23 | 275 | -0.05(-0.10%) |
Feb 12, 2020 | 57.29 | 57.29 | 57.29 | 57.29 | 37 | +0.31(+0.54%) |
Feb 11, 2020 | 56.98 | 56.98 | 56.98 | 56.98 | 11 | +0.23(+0.40%) |
Feb 10, 2020 | 56.75 | 56.75 | 56.75 | 56.75 | 0 | +0.28(+0.49%) |
Feb 07, 2020 | 56.48 | 56.48 | 56.48 | 56.48 | 106 | -0.24(-0.43%) |
Feb 06, 2020 | 56.72 | 56.72 | 56.72 | 56.72 | 23 | +0.15(+0.27%) |
Feb 05, 2020 | 56.57 | 56.57 | 56.57 | 56.57 | 63 | +0.68(+1.21%) |
Feb 04, 2020 | 56.03 | 56.03 | 55.89 | 55.89 | 1,336 | +0.63(+1.14%) |
Feb 03, 2020 | 55.44 | 55.46 | 55.26 | 55.26 | 221 | +0.28(+0.51%) |
Jan 31, 2020 | 55.46 | 55.46 | 54.98 | 54.98 | 1,389 | -0.78(-1.40%) |
Jan 30, 2020 | 55.21 | 55.76 | 55.21 | 55.76 | 976 | +0.03(+0.05%) |
Jan 29, 2020 | 55.94 | 55.94 | 55.73 | 55.73 | 643 | -0.12(-0.21%) |
Jan 28, 2020 | 55.85 | 55.85 | 55.85 | 55.85 | 422 | +0.44(+0.80%) |
Jan 27, 2020 | 55.51 | 55.51 | 55.41 | 55.41 | 229 | -0.73(-1.31%) |
Jan 24, 2020 | 56.15 | 56.15 | 56.15 | 56.15 | 0 | -0.58(-1.02%) |
Jan 23, 2020 | 56.62 | 56.72 | 56.62 | 56.72 | 458 | -0.04(-0.06%) |
Jan 22, 2020 | 56.76 | 56.76 | 56.76 | 56.76 | 166 | +0.00(+0.01%) |
Jan 21, 2020 | 56.79 | 56.79 | 56.76 | 56.76 | 196 | -0.17(-0.30%) |
Jan 17, 2020 | 56.94 | 56.94 | 56.89 | 56.92 | 1,282 | +0.17(+0.29%) |
Jan 16, 2020 | 56.76 | 56.76 | 56.76 | 56.76 | 3 | +0.38(+0.68%) |
Jan 15, 2020 | 56.38 | 56.38 | 56.37 | 56.37 | 115 | +0.10(+0.18%) |
Jan 14, 2020 | 56.29 | 56.29 | 56.27 | 56.27 | 910 | +0.01(+0.02%) |
Jan 13, 2020 | 56.64 | 56.64 | 56.24 | 56.26 | 2,901 | +0.25(+0.44%) |
Jan 10, 2020 | 56.01 | 56.01 | 56.01 | 56.01 | 106 | -0.16(-0.29%) |
Jan 09, 2020 | 56.10 | 56.17 | 56.01 | 56.17 | 9,091 | +0.27(+0.48%) |
Jan 08, 2020 | 55.73 | 55.90 | 55.73 | 55.90 | 640 | +0.21(+0.37%) |
Jan 07, 2020 | 55.70 | 55.70 | 55.70 | 55.70 | 129 | -0.14(-0.24%) |
Jan 06, 2020 | 55.68 | 55.83 | 55.68 | 55.83 | 1,695 | +0.14(+0.24%) |
Jan 03, 2020 | 55.70 | 55.70 | 55.70 | 55.70 | 106 | -0.25(-0.45%) |
Jan 02, 2020 | 55.95 | 55.95 | 55.95 | 55.95 | 94 | +0.32(+0.57%) |
Dec 31, 2019 | 55.63 | 55.63 | 55.63 | 55.63 | 106 | +0.12(+0.21%) |
Dec 30, 2019 | 55.52 | 55.52 | 55.52 | 55.52 | 22 | -0.28(-0.51%) |
Dec 27, 2019 | 55.90 | 55.94 | 55.80 | 55.80 | 2,030 | +0.02(+0.04%) |
Dec 26, 2019 | 55.85 | 55.85 | 55.78 | 55.78 | 173 | +0.21(+0.38%) |
Dec 24, 2019 | 55.57 | 55.57 | 55.57 | 55.57 | 106 | -0.02(-0.03%) |
Dec 23, 2019 | 55.59 | 55.59 | 55.59 | 55.59 | 16 | -0.04(-0.08%) |
Dec 20, 2019 | 55.63 | 55.63 | 55.63 | 55.63 | 0 | +0.35(+0.63%) |
Dec 19, 2019 | 55.28 | 55.28 | 55.28 | 55.28 | 2 | +0.14(+0.25%) |
Dec 18, 2019 | 55.15 | 55.15 | 55.15 | 55.15 | 8 | +0.01(+0.02%) |
Dec 17, 2019 | 55.24 | 55.24 | 55.13 | 55.13 | 5,366 | +0.06(+0.11%) |
Dec 16, 2019 | 55.07 | 55.07 | 55.07 | 55.07 | 3 | +0.36(+0.66%) |
Dec 13, 2019 | 54.71 | 54.71 | 54.71 | 54.71 | 107 | -0.11(-0.20%) |
Dec 12, 2019 | 54.65 | 54.82 | 54.65 | 54.82 | 107 | +0.46(+0.84%) |
Dec 11, 2019 | 54.33 | 54.36 | 54.33 | 54.36 | 134 | +0.14(+0.25%) |
Dec 10, 2019 | 54.23 | 54.23 | 54.23 | 54.23 | 0 | -0.15(-0.28%) |
Dec 09, 2019 | 54.38 | 54.38 | 54.38 | 54.38 | 21 | -0.11(-0.20%) |
Dec 06, 2019 | 54.49 | 54.49 | 54.49 | 54.49 | 107 | +0.48(+0.89%) |
Dec 05, 2019 | 54.01 | 54.01 | 54.01 | 54.01 | 0 | +0.03(+0.05%) |
Dec 04, 2019 | 53.98 | 53.98 | 53.98 | 53.98 | 77 | +0.41(+0.76%) |
Dec 03, 2019 | 53.57 | 53.57 | 53.57 | 53.57 | 0 | -0.35(-0.64%) |