Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.35 | 51.33 | 47.50 | 48.56 | 32,966 | -0.76(-1.54%) |
Feb 27, 2020 | 50.20 | 51.32 | 49.32 | 49.32 | 22,444 | -1.86(-3.63%) |
Feb 26, 2020 | 50.83 | 51.56 | 50.55 | 51.17 | 29,283 | +0.60(+1.18%) |
Feb 25, 2020 | 53.07 | 53.07 | 50.27 | 50.57 | 32,156 | -2.23(-4.22%) |
Feb 24, 2020 | 53.03 | 53.90 | 52.42 | 52.80 | 21,429 | -1.38(-2.55%) |
Feb 21, 2020 | 55.24 | 55.24 | 54.18 | 54.18 | 14,333 | -0.75(-1.37%) |
Feb 20, 2020 | 54.68 | 55.40 | 54.08 | 54.93 | 15,219 | +0.24(+0.43%) |
Feb 19, 2020 | 55.31 | 55.77 | 53.95 | 54.70 | 17,815 | -0.64(-1.15%) |
Feb 18, 2020 | 55.92 | 56.58 | 54.99 | 55.33 | 12,505 | -0.70(-1.25%) |
Feb 14, 2020 | 57.70 | 58.45 | 56.03 | 56.03 | 25,018 | -1.68(-2.91%) |
Feb 13, 2020 | 56.48 | 57.90 | 56.29 | 57.71 | 23,071 | +1.24(+2.20%) |
Feb 12, 2020 | 56.05 | 56.48 | 55.93 | 56.47 | 25,301 | +0.52(+0.93%) |
Feb 11, 2020 | 55.10 | 55.95 | 54.34 | 55.95 | 23,355 | +1.04(+1.89%) |
Feb 10, 2020 | 53.30 | 56.94 | 52.24 | 54.91 | 33,060 | +1.56(+2.92%) |
Feb 07, 2020 | 54.65 | 54.65 | 53.33 | 53.35 | 73,752 | -1.52(-2.77%) |
Feb 06, 2020 | 56.61 | 57.02 | 54.35 | 54.87 | 26,675 | -1.53(-2.72%) |
Feb 05, 2020 | 57.15 | 57.35 | 56.07 | 56.41 | 37,526 | -0.64(-1.12%) |
Feb 04, 2020 | 57.13 | 58.63 | 56.44 | 57.04 | 21,049 | +0.45(+0.79%) |
Feb 03, 2020 | 56.50 | 57.16 | 56.03 | 56.60 | 33,273 | +0.30(+0.53%) |
Jan 31, 2020 | 56.21 | 57.05 | 53.85 | 56.30 | 65,152 | +0.28(+0.49%) |
Jan 30, 2020 | 56.23 | 56.65 | 55.45 | 56.02 | 26,396 | -0.55(-0.98%) |
Jan 29, 2020 | 57.16 | 57.16 | 56.17 | 56.58 | 31,034 | -0.10(-0.17%) |
Jan 28, 2020 | 55.78 | 57.11 | 55.78 | 56.67 | 24,754 | +0.91(+1.63%) |
Jan 27, 2020 | 56.14 | 56.29 | 54.58 | 55.77 | 29,142 | -0.73(-1.29%) |
Jan 24, 2020 | 55.39 | 57.32 | 55.22 | 56.49 | 55,081 | +1.65(+3.01%) |
Jan 23, 2020 | 53.73 | 55.45 | 53.15 | 54.84 | 29,718 | +1.62(+3.04%) |
Jan 22, 2020 | 54.21 | 54.55 | 53.09 | 53.22 | 13,455 | -0.83(-1.54%) |
Jan 21, 2020 | 54.64 | 54.64 | 53.65 | 54.05 | 83,452 | -0.50(-0.92%) |
Jan 17, 2020 | 54.10 | 55.00 | 53.59 | 54.55 | 37,381 | +0.55(+1.01%) |
Jan 16, 2020 | 53.61 | 54.48 | 53.38 | 54.01 | 35,019 | +0.67(+1.25%) |
Jan 15, 2020 | 53.61 | 54.11 | 53.00 | 53.34 | 15,443 | -0.04(-0.07%) |
Jan 14, 2020 | 53.52 | 54.84 | 52.88 | 53.38 | 34,271 | -0.30(-0.55%) |
Jan 13, 2020 | 52.80 | 54.39 | 52.42 | 53.68 | 27,990 | +0.79(+1.49%) |
Jan 10, 2020 | 53.07 | 53.07 | 52.41 | 52.89 | 33,814 | -0.09(-0.17%) |
Jan 09, 2020 | 53.46 | 53.54 | 52.67 | 52.98 | 10,638 | -0.33(-0.62%) |
Jan 08, 2020 | 53.40 | 54.05 | 53.28 | 53.31 | 20,563 | -0.05(-0.10%) |
Jan 07, 2020 | 53.68 | 54.10 | 53.06 | 53.37 | 50,421 | -0.35(-0.65%) |
Jan 06, 2020 | 52.71 | 53.92 | 52.31 | 53.71 | 39,704 | +0.63(+1.18%) |
Jan 03, 2020 | 53.73 | 54.18 | 52.86 | 53.09 | 32,890 | -0.78(-1.45%) |
Jan 02, 2020 | 54.36 | 55.08 | 53.68 | 53.87 | 54,562 | -0.19(-0.35%) |
Dec 31, 2019 | 53.99 | 54.32 | 53.46 | 54.05 | 37,117 | -0.08(-0.14%) |
Dec 30, 2019 | 53.99 | 54.13 | 53.11 | 54.13 | 39,989 | +0.08(+0.15%) |
Dec 27, 2019 | 53.83 | 54.05 | 53.09 | 54.05 | 26,681 | +0.36(+0.66%) |
Dec 26, 2019 | 53.02 | 54.13 | 52.56 | 53.69 | 40,712 | +0.79(+1.50%) |
Dec 24, 2019 | 52.97 | 53.15 | 52.49 | 52.90 | 13,340 | +0.18(+0.34%) |
Dec 23, 2019 | 52.68 | 53.44 | 51.44 | 52.71 | 49,439 | +0.02(+0.04%) |
Dec 20, 2019 | 53.41 | 53.45 | 51.87 | 52.69 | 64,987 | -0.55(-1.02%) |
Dec 19, 2019 | 53.27 | 53.83 | 52.24 | 53.24 | 46,643 | -0.12(-0.23%) |
Dec 18, 2019 | 52.96 | 53.37 | 52.04 | 53.36 | 59,030 | +0.45(+0.84%) |
Dec 17, 2019 | 51.33 | 52.99 | 51.33 | 52.91 | 45,998 | +1.62(+3.16%) |
Dec 16, 2019 | 50.81 | 51.69 | 50.54 | 51.29 | 25,107 | +0.49(+0.97%) |
Dec 13, 2019 | 50.85 | 51.19 | 49.96 | 50.80 | 26,549 | +0.02(+0.04%) |
Dec 12, 2019 | 50.08 | 51.40 | 50.08 | 50.78 | 28,041 | +0.62(+1.24%) |
Dec 11, 2019 | 48.94 | 50.16 | 48.93 | 50.16 | 19,602 | +1.23(+2.51%) |
Dec 10, 2019 | 48.11 | 49.19 | 48.08 | 48.93 | 18,788 | +0.95(+1.97%) |
Dec 09, 2019 | 48.51 | 49.11 | 47.98 | 47.98 | 26,638 | -0.50(-1.03%) |
Dec 06, 2019 | 49.11 | 49.97 | 48.47 | 48.48 | 16,907 | -0.32(-0.65%) |
Dec 05, 2019 | 49.31 | 49.55 | 48.52 | 48.80 | 37,607 | -0.40(-0.82%) |
Dec 04, 2019 | 49.47 | 50.54 | 48.97 | 49.20 | 35,909 | +0.01(+0.02%) |
Dec 03, 2019 | 48.47 | 49.60 | 48.20 | 49.19 | 39,548 | +0.83(+1.72%) |