Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.95 | 49.22 | 48.38 | 49.21 | 62,300 | +0.21(+0.43%) |
Feb 27, 2020 | 49.45 | 49.77 | 49.00 | 49.00 | 30,971 | -1.53(-3.03%) |
Feb 26, 2020 | 51.08 | 51.08 | 50.36 | 50.53 | 27,520 | +0.63(+1.27%) |
Feb 25, 2020 | 50.08 | 50.34 | 49.75 | 49.90 | 32,431 | +0.08(+0.16%) |
Feb 24, 2020 | 50.79 | 50.80 | 49.22 | 49.81 | 15,114 | -1.65(-3.20%) |
Feb 21, 2020 | 51.15 | 51.47 | 50.60 | 51.46 | 15,300 | +0.26(+0.51%) |
Feb 20, 2020 | 51.19 | 51.26 | 50.94 | 51.20 | 13,997 | -0.30(-0.58%) |
Feb 19, 2020 | 51.44 | 51.70 | 51.44 | 51.50 | 14,882 | -0.21(-0.41%) |
Feb 18, 2020 | 51.02 | 51.94 | 51.02 | 51.71 | 29,217 | -0.41(-0.79%) |
Feb 14, 2020 | 51.56 | 52.17 | 51.56 | 52.12 | 10,900 | -0.49(-0.93%) |
Feb 13, 2020 | 52.25 | 52.64 | 52.25 | 52.61 | 31,775 | -0.17(-0.33%) |
Feb 12, 2020 | 52.50 | 52.83 | 52.49 | 52.78 | 9,482 | -0.35(-0.65%) |
Feb 11, 2020 | 53.39 | 54.00 | 52.67 | 53.13 | 7,339 | -0.07(-0.13%) |
Feb 10, 2020 | 52.88 | 53.65 | 52.12 | 53.20 | 14,326 | +0.11(+0.21%) |
Feb 07, 2020 | 53.18 | 53.41 | 53.04 | 53.09 | 8,900 | -0.51(-0.95%) |
Feb 06, 2020 | 53.27 | 53.66 | 53.27 | 53.60 | 10,843 | +0.50(+0.94%) |
Feb 05, 2020 | 53.93 | 53.93 | 52.55 | 53.10 | 20,157 | +1.00(+1.92%) |
Feb 04, 2020 | 51.24 | 52.23 | 51.24 | 52.10 | 20,702 | +0.80(+1.56%) |
Feb 03, 2020 | 51.56 | 51.68 | 51.30 | 51.30 | 11,609 | +0.15(+0.29%) |
Jan 31, 2020 | 51.39 | 51.52 | 51.15 | 51.15 | 19,000 | -0.74(-1.43%) |
Jan 30, 2020 | 51.70 | 51.98 | 51.56 | 51.89 | 11,273 | -0.13(-0.25%) |
Jan 29, 2020 | 51.83 | 52.16 | 51.82 | 52.02 | 11,680 | +0.08(+0.15%) |
Jan 28, 2020 | 51.59 | 52.10 | 51.00 | 51.94 | 14,132 | +0.12(+0.23%) |
Jan 27, 2020 | 52.00 | 52.06 | 51.82 | 51.82 | 8,424 | -0.42(-0.80%) |
Jan 24, 2020 | 52.18 | 52.69 | 52.18 | 52.24 | 10,200 | +0.03(+0.06%) |
Jan 23, 2020 | 52.21 | 52.48 | 52.20 | 52.21 | 11,118 | -0.40(-0.76%) |
Jan 22, 2020 | 52.35 | 52.63 | 52.25 | 52.61 | 11,608 | -0.14(-0.27%) |
Jan 21, 2020 | 52.83 | 53.00 | 52.72 | 52.75 | 17,809 | +0.03(+0.06%) |
Jan 17, 2020 | 52.34 | 52.72 | 52.34 | 52.72 | 4,200 | +0.52(+1.00%) |
Jan 16, 2020 | 52.48 | 52.55 | 52.16 | 52.20 | 4,065 | -0.28(-0.54%) |
Jan 15, 2020 | 52.66 | 52.67 | 52.48 | 52.48 | 13,687 | -0.55(-1.03%) |
Jan 14, 2020 | 53.20 | 53.20 | 52.67 | 53.03 | 4,137 | -0.02(-0.05%) |
Jan 13, 2020 | 53.02 | 53.17 | 52.82 | 53.05 | 8,478 | +0.30(+0.58%) |
Jan 10, 2020 | 52.86 | 53.06 | 52.75 | 52.75 | 18,200 | -0.52(-0.98%) |
Jan 09, 2020 | 53.00 | 53.32 | 52.99 | 53.27 | 6,158 | -0.17(-0.32%) |
Jan 08, 2020 | 54.04 | 54.04 | 53.44 | 53.44 | 4,365 | -0.14(-0.26%) |
Jan 07, 2020 | 53.94 | 54.40 | 53.48 | 53.58 | 15,695 | +0.07(+0.13%) |
Jan 06, 2020 | 52.45 | 53.60 | 52.44 | 53.51 | 9,205 | +0.57(+1.08%) |
Jan 03, 2020 | 53.20 | 53.29 | 52.94 | 52.94 | 9,500 | -0.50(-0.93%) |
Jan 02, 2020 | 53.68 | 53.69 | 53.38 | 53.44 | 5,052 | +0.44(+0.82%) |
Dec 31, 2019 | 53.05 | 53.06 | 53.00 | 53.00 | 4,900 | +0.00(+0.00%) |
Dec 30, 2019 | 54.30 | 54.30 | 53.00 | 53.00 | 16,661 | -0.31(-0.58%) |
Dec 27, 2019 | 53.51 | 53.52 | 53.30 | 53.31 | 6,200 | -0.23(-0.43%) |
Dec 26, 2019 | 53.47 | 53.54 | 53.41 | 53.54 | 9,274 | +0.23(+0.43%) |
Dec 24, 2019 | 53.30 | 53.47 | 53.18 | 53.31 | 9,500 | -0.43(-0.81%) |
Dec 23, 2019 | 54.35 | 54.36 | 53.70 | 53.74 | 10,108 | +0.25(+0.48%) |
Dec 20, 2019 | 54.25 | 54.26 | 53.36 | 53.49 | 8,000 | -0.32(-0.59%) |
Dec 19, 2019 | 54.43 | 54.43 | 53.57 | 53.81 | 4,919 | +0.15(+0.28%) |
Dec 18, 2019 | 53.90 | 53.90 | 53.60 | 53.66 | 5,856 | -0.32(-0.59%) |
Dec 17, 2019 | 53.88 | 54.02 | 53.88 | 53.98 | 5,847 | +0.19(+0.36%) |
Dec 16, 2019 | 54.17 | 54.17 | 53.76 | 53.79 | 6,544 | -0.14(-0.27%) |
Dec 13, 2019 | 53.04 | 53.93 | 53.04 | 53.93 | 17,000 | +0.18(+0.33%) |
Dec 12, 2019 | 53.83 | 53.99 | 53.70 | 53.75 | 7,522 | -0.27(-0.50%) |
Dec 11, 2019 | 53.88 | 54.02 | 53.80 | 54.02 | 13,880 | +0.07(+0.13%) |
Dec 10, 2019 | 53.98 | 54.19 | 53.79 | 53.95 | 5,170 | -0.56(-1.03%) |
Dec 09, 2019 | 54.27 | 54.57 | 54.22 | 54.51 | 11,729 | +0.35(+0.65%) |
Dec 06, 2019 | 53.74 | 54.16 | 53.74 | 54.16 | 1,500 | +0.35(+0.65%) |
Dec 05, 2019 | 53.85 | 53.87 | 53.74 | 53.81 | 5,708 | +0.10(+0.19%) |
Dec 04, 2019 | 53.43 | 53.71 | 53.43 | 53.71 | 52,453 | +1.73(+3.34%) |
Dec 03, 2019 | 52.51 | 52.55 | 51.97 | 51.98 | 8,795 | -0.73(-1.39%) |