Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.35 | 50.81 | 49.31 | 50.81 | 56,478 | -0.04(-0.08%) |
Feb 27, 2020 | 51.68 | 52.64 | 50.38 | 50.85 | 64,240 | -1.77(-3.36%) |
Feb 26, 2020 | 53.22 | 53.98 | 52.40 | 52.62 | 18,403 | -0.58(-1.09%) |
Feb 25, 2020 | 55.20 | 55.20 | 53.20 | 53.20 | 11,698 | -2.03(-3.67%) |
Feb 24, 2020 | 55.31 | 55.63 | 54.85 | 55.23 | 16,475 | -1.90(-3.32%) |
Feb 21, 2020 | 57.46 | 57.46 | 56.92 | 57.13 | 5,246 | -0.65(-1.13%) |
Feb 20, 2020 | 57.76 | 57.96 | 56.75 | 57.78 | 20,303 | +0.01(+0.02%) |
Feb 19, 2020 | 57.30 | 57.92 | 57.30 | 57.77 | 21,609 | +0.83(+1.46%) |
Feb 18, 2020 | 56.81 | 57.00 | 56.70 | 56.94 | 31,124 | -0.07(-0.12%) |
Feb 14, 2020 | 57.27 | 57.27 | 56.87 | 57.00 | 11,007 | -0.05(-0.08%) |
Feb 13, 2020 | 56.84 | 57.31 | 56.84 | 57.05 | 6,361 | -0.04(-0.07%) |
Feb 12, 2020 | 56.78 | 57.09 | 56.69 | 57.09 | 4,666 | +0.50(+0.89%) |
Feb 11, 2020 | 56.35 | 56.87 | 56.35 | 56.58 | 5,514 | +0.20(+0.36%) |
Feb 10, 2020 | 55.53 | 56.38 | 55.53 | 56.38 | 18,467 | +0.65(+1.16%) |
Feb 07, 2020 | 55.85 | 55.92 | 55.57 | 55.74 | 3,291 | -0.51(-0.90%) |
Feb 06, 2020 | 56.31 | 56.39 | 56.10 | 56.24 | 15,001 | -0.01(-0.01%) |
Feb 05, 2020 | 56.03 | 56.31 | 55.82 | 56.25 | 5,362 | +0.50(+0.90%) |
Feb 04, 2020 | 55.21 | 55.76 | 55.21 | 55.75 | 10,573 | +0.95(+1.74%) |
Feb 03, 2020 | 54.20 | 54.86 | 54.20 | 54.79 | 37,473 | +0.87(+1.62%) |
Jan 31, 2020 | 54.41 | 54.41 | 53.92 | 53.92 | 10,596 | -1.10(-2.00%) |
Jan 30, 2020 | 55.32 | 55.32 | 54.56 | 55.02 | 6,184 | -0.44(-0.79%) |
Jan 29, 2020 | 55.59 | 56.04 | 55.35 | 55.46 | 19,112 | -0.16(-0.28%) |
Jan 28, 2020 | 55.60 | 55.80 | 55.57 | 55.61 | 15,490 | +0.34(+0.62%) |
Jan 27, 2020 | 54.62 | 55.48 | 54.34 | 55.27 | 9,794 | -0.52(-0.92%) |
Jan 24, 2020 | 56.88 | 56.88 | 55.49 | 55.79 | 10,184 | -0.71(-1.26%) |
Jan 23, 2020 | 56.24 | 56.61 | 55.81 | 56.50 | 29,004 | +0.17(+0.29%) |
Jan 22, 2020 | 56.78 | 56.78 | 56.27 | 56.33 | 31,323 | +0.02(+0.03%) |
Jan 21, 2020 | 56.46 | 56.61 | 56.27 | 56.32 | 37,415 | -0.34(-0.59%) |
Jan 17, 2020 | 56.84 | 56.86 | 56.56 | 56.65 | 7,406 | +0.15(+0.26%) |
Jan 16, 2020 | 56.13 | 56.51 | 56.03 | 56.51 | 7,046 | +0.88(+1.59%) |
Jan 15, 2020 | 55.48 | 55.80 | 55.45 | 55.62 | 12,900 | +0.17(+0.31%) |
Jan 14, 2020 | 55.22 | 55.75 | 54.85 | 55.45 | 26,212 | +0.19(+0.35%) |
Jan 13, 2020 | 54.99 | 55.28 | 54.63 | 55.26 | 13,474 | +0.36(+0.66%) |
Jan 10, 2020 | 55.08 | 55.30 | 54.78 | 54.90 | 120,054 | -0.39(-0.70%) |
Jan 09, 2020 | 55.63 | 55.67 | 55.22 | 55.28 | 10,751 | +0.15(+0.27%) |
Jan 08, 2020 | 54.89 | 55.37 | 54.81 | 55.13 | 10,399 | +0.39(+0.70%) |
Jan 07, 2020 | 54.86 | 54.87 | 54.49 | 54.75 | 50,329 | -0.15(-0.27%) |
Jan 06, 2020 | 55.01 | 55.01 | 54.48 | 54.90 | 51,496 | -0.21(-0.38%) |
Jan 03, 2020 | 54.54 | 55.28 | 54.54 | 55.11 | 19,031 | -0.27(-0.49%) |
Jan 02, 2020 | 55.93 | 55.93 | 54.82 | 55.38 | 29,224 | -0.11(-0.19%) |
Dec 31, 2019 | 55.10 | 55.73 | 55.10 | 55.48 | 12,344 | +0.18(+0.32%) |
Dec 30, 2019 | 55.71 | 55.71 | 55.14 | 55.31 | 21,918 | -0.23(-0.41%) |
Dec 27, 2019 | 56.25 | 56.25 | 55.44 | 55.54 | 25,204 | -0.57(-1.01%) |
Dec 26, 2019 | 56.11 | 56.17 | 56.03 | 56.10 | 16,031 | +0.02(+0.04%) |
Dec 24, 2019 | 55.64 | 56.08 | 55.64 | 56.08 | 7,098 | +0.44(+0.79%) |
Dec 23, 2019 | 55.89 | 55.89 | 55.34 | 55.64 | 48,498 | -0.10(-0.19%) |
Dec 20, 2019 | 55.38 | 55.74 | 55.38 | 55.74 | 20,700 | +0.47(+0.85%) |
Dec 19, 2019 | 55.35 | 55.53 | 55.22 | 55.28 | 6,275 | +0.31(+0.56%) |
Dec 18, 2019 | 54.69 | 54.99 | 54.60 | 54.97 | 13,207 | +0.31(+0.57%) |
Dec 17, 2019 | 54.47 | 54.66 | 54.10 | 54.66 | 18,555 | +0.32(+0.60%) |
Dec 16, 2019 | 54.50 | 54.81 | 54.32 | 54.33 | 13,997 | +1.19(+2.24%) |
Dec 13, 2019 | 53.36 | 53.48 | 52.95 | 53.14 | 6,076 | -0.21(-0.39%) |
Dec 12, 2019 | 53.11 | 53.73 | 52.85 | 53.35 | 20,815 | +0.21(+0.39%) |
Dec 11, 2019 | 53.10 | 53.28 | 52.99 | 53.14 | 11,545 | -0.13(-0.25%) |
Dec 10, 2019 | 53.34 | 53.44 | 53.17 | 53.28 | 9,096 | -0.05(-0.09%) |
Dec 09, 2019 | 53.50 | 53.50 | 53.32 | 53.32 | 14,417 | -0.19(-0.35%) |
Dec 06, 2019 | 53.43 | 53.75 | 53.43 | 53.51 | 7,930 | +0.47(+0.89%) |
Dec 05, 2019 | 53.08 | 53.22 | 52.89 | 53.04 | 44,312 | -0.11(-0.20%) |
Dec 04, 2019 | 52.69 | 53.18 | 52.65 | 53.14 | 131,634 | +0.79(+1.50%) |
Dec 03, 2019 | 52.13 | 52.36 | 52.06 | 52.36 | 7,540 | -0.01(-0.02%) |