Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.42 | 56.42 | 50.75 | 55.19 | 81,700 | -2.81(-4.84%) |
Feb 27, 2020 | 58.97 | 59.76 | 57.57 | 58.00 | 40,282 | -2.00(-3.33%) |
Feb 26, 2020 | 59.00 | 60.88 | 59.00 | 60.00 | 46,469 | +1.24(+2.11%) |
Feb 25, 2020 | 61.71 | 62.26 | 58.52 | 58.76 | 72,024 | -2.55(-4.16%) |
Feb 24, 2020 | 62.86 | 63.23 | 60.75 | 61.31 | 43,435 | -2.75(-4.29%) |
Feb 21, 2020 | 64.30 | 64.30 | 63.50 | 64.06 | 40,000 | -0.15(-0.23%) |
Feb 20, 2020 | 64.61 | 65.41 | 63.82 | 64.21 | 22,241 | -0.47(-0.73%) |
Feb 19, 2020 | 65.34 | 65.34 | 64.04 | 64.68 | 35,799 | -0.19(-0.29%) |
Feb 18, 2020 | 65.51 | 65.78 | 64.48 | 64.87 | 34,178 | -0.20(-0.31%) |
Feb 14, 2020 | 65.87 | 65.87 | 64.45 | 65.07 | 20,600 | -0.51(-0.78%) |
Feb 13, 2020 | 65.33 | 65.69 | 64.93 | 65.58 | 21,369 | +0.24(+0.37%) |
Feb 12, 2020 | 64.26 | 65.46 | 63.79 | 65.34 | 29,783 | +1.42(+2.22%) |
Feb 11, 2020 | 65.00 | 65.45 | 63.70 | 63.92 | 20,701 | -0.98(-1.51%) |
Feb 10, 2020 | 63.37 | 65.00 | 63.31 | 64.90 | 32,096 | +1.65(+2.61%) |
Feb 07, 2020 | 63.84 | 64.34 | 63.24 | 63.25 | 38,800 | -0.32(-0.50%) |
Feb 06, 2020 | 63.65 | 63.86 | 63.15 | 63.57 | 52,302 | +0.79(+1.26%) |
Feb 05, 2020 | 59.63 | 63.72 | 59.37 | 62.78 | 75,122 | +3.68(+6.23%) |
Feb 04, 2020 | 59.64 | 59.71 | 58.77 | 59.10 | 51,229 | -0.04(-0.07%) |
Feb 03, 2020 | 59.39 | 60.46 | 58.98 | 59.14 | 36,546 | +0.06(+0.10%) |
Jan 31, 2020 | 59.21 | 59.60 | 58.76 | 59.08 | 63,900 | +0.00(+0.00%) |
Jan 30, 2020 | 58.22 | 59.62 | 58.22 | 59.08 | 41,256 | +0.65(+1.11%) |
Jan 29, 2020 | 58.34 | 59.18 | 58.00 | 58.43 | 38,966 | +0.47(+0.81%) |
Jan 28, 2020 | 56.77 | 58.45 | 56.77 | 57.96 | 38,711 | +1.46(+2.58%) |
Jan 27, 2020 | 55.80 | 57.63 | 55.30 | 56.50 | 36,663 | -0.10(-0.18%) |
Jan 24, 2020 | 58.26 | 58.78 | 56.01 | 56.60 | 31,000 | -1.53(-2.63%) |
Jan 23, 2020 | 59.00 | 59.22 | 58.02 | 58.13 | 22,063 | -0.95(-1.61%) |
Jan 22, 2020 | 59.01 | 59.98 | 59.01 | 59.08 | 52,993 | +0.28(+0.48%) |
Jan 21, 2020 | 57.20 | 59.18 | 57.17 | 58.80 | 53,392 | +1.68(+2.94%) |
Jan 17, 2020 | 57.17 | 57.62 | 56.84 | 57.12 | 49,400 | +0.07(+0.12%) |
Jan 16, 2020 | 56.00 | 57.29 | 55.99 | 57.05 | 42,536 | +1.18(+2.11%) |
Jan 15, 2020 | 55.74 | 56.95 | 55.45 | 55.87 | 38,515 | +0.27(+0.49%) |
Jan 14, 2020 | 54.45 | 56.00 | 54.20 | 55.60 | 47,919 | +1.00(+1.83%) |
Jan 13, 2020 | 55.38 | 55.52 | 54.10 | 54.60 | 29,223 | -0.50(-0.91%) |
Jan 10, 2020 | 54.86 | 55.61 | 53.71 | 55.10 | 79,200 | +0.46(+0.84%) |
Jan 09, 2020 | 54.92 | 55.39 | 54.00 | 54.64 | 60,774 | -0.02(-0.04%) |
Jan 08, 2020 | 54.15 | 54.99 | 51.89 | 54.66 | 97,681 | +0.67(+1.24%) |
Jan 07, 2020 | 56.09 | 56.09 | 53.68 | 53.99 | 59,373 | -2.22(-3.95%) |
Jan 06, 2020 | 56.32 | 57.58 | 55.99 | 56.21 | 43,898 | -0.37(-0.65%) |
Jan 03, 2020 | 56.44 | 57.70 | 56.25 | 56.58 | 30,100 | -0.42(-0.74%) |
Jan 02, 2020 | 57.14 | 58.52 | 55.85 | 57.00 | 35,664 | +0.06(+0.11%) |
Dec 31, 2019 | 56.51 | 57.50 | 56.14 | 56.94 | 24,800 | +0.31(+0.55%) |
Dec 30, 2019 | 57.03 | 57.05 | 55.77 | 56.63 | 21,126 | -0.37(-0.65%) |
Dec 27, 2019 | 58.33 | 58.52 | 56.68 | 57.00 | 28,000 | -1.08(-1.86%) |
Dec 26, 2019 | 58.66 | 58.80 | 57.59 | 58.08 | 25,632 | -0.83(-1.41%) |
Dec 24, 2019 | 59.47 | 59.60 | 58.50 | 58.91 | 9,900 | -0.59(-0.99%) |
Dec 23, 2019 | 58.60 | 59.94 | 57.71 | 59.50 | 33,778 | +1.12(+1.92%) |
Dec 20, 2019 | 57.65 | 58.70 | 56.95 | 58.38 | 53,900 | +0.70(+1.21%) |
Dec 19, 2019 | 57.56 | 58.04 | 56.58 | 57.68 | 59,782 | +0.27(+0.47%) |
Dec 18, 2019 | 57.53 | 57.80 | 56.48 | 57.41 | 53,457 | -0.05(-0.09%) |
Dec 17, 2019 | 57.55 | 57.69 | 56.21 | 57.46 | 55,992 | -0.11(-0.19%) |
Dec 16, 2019 | 60.01 | 60.38 | 57.26 | 57.57 | 54,222 | -2.09(-3.50%) |
Dec 13, 2019 | 60.38 | 60.54 | 59.10 | 59.66 | 34,500 | -0.30(-0.50%) |
Dec 12, 2019 | 59.23 | 60.69 | 59.23 | 59.96 | 47,039 | +0.73(+1.23%) |
Dec 11, 2019 | 59.31 | 59.52 | 58.07 | 59.23 | 90,418 | -0.08(-0.13%) |
Dec 10, 2019 | 57.61 | 59.31 | 57.08 | 59.31 | 72,911 | +1.70(+2.95%) |
Dec 09, 2019 | 55.36 | 58.01 | 55.36 | 57.61 | 56,559 | +2.25(+4.06%) |
Dec 06, 2019 | 55.32 | 56.06 | 54.90 | 55.36 | 37,400 | +0.43(+0.78%) |
Dec 05, 2019 | 55.68 | 55.96 | 54.65 | 54.93 | 74,098 | -0.53(-0.96%) |
Dec 04, 2019 | 55.43 | 55.75 | 54.29 | 55.46 | 59,649 | +0.32(+0.58%) |
Dec 03, 2019 | 54.57 | 55.71 | 54.38 | 55.14 | 30,622 | +0.28(+0.51%) |