Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.69 | 48.51 | 46.40 | 48.28 | 573,730 | -1.31(-2.65%) |
Feb 27, 2020 | 51.17 | 51.71 | 49.59 | 49.59 | 480,377 | -2.82(-5.38%) |
Feb 26, 2020 | 52.98 | 53.56 | 52.30 | 52.41 | 361,421 | -0.05(-0.09%) |
Feb 25, 2020 | 55.10 | 55.10 | 52.09 | 52.46 | 418,314 | -2.26(-4.14%) |
Feb 24, 2020 | 55.63 | 56.49 | 54.71 | 54.72 | 309,662 | -3.04(-5.26%) |
Feb 21, 2020 | 57.73 | 58.62 | 57.39 | 57.76 | 394,939 | -0.10(-0.17%) |
Feb 20, 2020 | 55.68 | 58.29 | 55.31 | 57.86 | 517,185 | +4.13(+7.70%) |
Feb 19, 2020 | 53.08 | 53.94 | 52.78 | 53.73 | 213,036 | +0.68(+1.27%) |
Feb 18, 2020 | 52.20 | 53.11 | 52.20 | 53.05 | 137,872 | +0.55(+1.04%) |
Feb 14, 2020 | 52.75 | 52.75 | 52.22 | 52.50 | 162,577 | -0.24(-0.45%) |
Feb 13, 2020 | 52.12 | 52.83 | 51.80 | 52.74 | 143,738 | +0.13(+0.24%) |
Feb 12, 2020 | 52.93 | 53.18 | 52.05 | 52.61 | 263,400 | +0.14(+0.26%) |
Feb 11, 2020 | 52.39 | 53.30 | 51.88 | 52.48 | 201,090 | +0.61(+1.18%) |
Feb 10, 2020 | 51.24 | 51.88 | 51.03 | 51.87 | 113,309 | +0.26(+0.50%) |
Feb 07, 2020 | 52.03 | 52.19 | 51.36 | 51.61 | 163,782 | -0.30(-0.58%) |
Feb 06, 2020 | 52.21 | 52.39 | 51.68 | 51.91 | 108,720 | -0.06(-0.12%) |
Feb 05, 2020 | 51.32 | 52.04 | 51.09 | 51.97 | 244,949 | +1.26(+2.48%) |
Feb 04, 2020 | 51.66 | 51.84 | 50.68 | 50.72 | 228,302 | -0.17(-0.34%) |
Feb 03, 2020 | 51.01 | 51.41 | 50.45 | 50.89 | 239,593 | +0.46(+0.90%) |
Jan 31, 2020 | 51.50 | 51.79 | 50.43 | 50.43 | 305,106 | -1.57(-3.02%) |
Jan 30, 2020 | 51.64 | 52.08 | 51.10 | 52.00 | 177,168 | -0.19(-0.37%) |
Jan 29, 2020 | 53.12 | 53.46 | 52.16 | 52.19 | 179,381 | -0.86(-1.62%) |
Jan 28, 2020 | 53.24 | 53.59 | 52.94 | 53.05 | 170,643 | +0.07(+0.14%) |
Jan 27, 2020 | 52.95 | 53.59 | 52.66 | 52.98 | 214,070 | -1.06(-1.96%) |
Jan 24, 2020 | 53.58 | 54.10 | 53.34 | 54.04 | 229,842 | +0.59(+1.11%) |
Jan 23, 2020 | 53.26 | 53.58 | 52.62 | 53.44 | 239,682 | -0.10(-0.19%) |
Jan 22, 2020 | 53.91 | 54.16 | 53.15 | 53.54 | 178,332 | -0.21(-0.38%) |
Jan 21, 2020 | 54.04 | 54.80 | 53.52 | 53.75 | 208,691 | -0.67(-1.23%) |
Jan 17, 2020 | 54.66 | 55.00 | 54.07 | 54.42 | 248,686 | +0.03(+0.06%) |
Jan 16, 2020 | 53.05 | 54.74 | 53.05 | 54.39 | 312,050 | +1.90(+3.63%) |
Jan 15, 2020 | 51.72 | 52.90 | 51.06 | 52.49 | 460,390 | +1.57(+3.08%) |
Jan 14, 2020 | 51.57 | 51.70 | 50.65 | 50.92 | 287,768 | -0.74(-1.43%) |
Jan 13, 2020 | 50.71 | 51.69 | 50.48 | 51.66 | 366,472 | +1.12(+2.22%) |
Jan 10, 2020 | 50.63 | 50.92 | 50.26 | 50.53 | 223,488 | -0.16(-0.32%) |
Jan 09, 2020 | 50.79 | 51.25 | 50.42 | 50.70 | 192,433 | +0.03(+0.05%) |
Jan 08, 2020 | 50.18 | 50.91 | 49.02 | 50.67 | 356,895 | +0.30(+0.60%) |
Jan 07, 2020 | 51.02 | 51.74 | 50.28 | 50.37 | 383,444 | +1.17(+2.37%) |
Jan 06, 2020 | 48.97 | 49.54 | 48.40 | 49.20 | 227,060 | -0.09(-0.18%) |
Jan 03, 2020 | 49.62 | 50.02 | 49.25 | 49.29 | 231,335 | -1.08(-2.14%) |
Jan 02, 2020 | 49.93 | 50.41 | 49.83 | 50.37 | 216,686 | +0.95(+1.93%) |
Dec 31, 2019 | 49.49 | 50.02 | 49.36 | 49.42 | 191,309 | -0.22(-0.44%) |
Dec 30, 2019 | 50.18 | 50.18 | 49.45 | 49.64 | 219,802 | -0.24(-0.49%) |
Dec 27, 2019 | 50.38 | 50.38 | 49.76 | 49.88 | 169,146 | -0.33(-0.65%) |
Dec 26, 2019 | 50.07 | 50.63 | 50.07 | 50.21 | 144,684 | +0.32(+0.64%) |
Dec 24, 2019 | 50.23 | 50.51 | 49.84 | 49.89 | 100,230 | -0.40(-0.79%) |
Dec 23, 2019 | 49.80 | 50.65 | 49.36 | 50.29 | 309,270 | +0.84(+1.71%) |
Dec 20, 2019 | 50.05 | 50.25 | 49.30 | 49.44 | 621,451 | -0.54(-1.09%) |
Dec 19, 2019 | 50.28 | 50.28 | 49.42 | 49.99 | 222,830 | +0.20(+0.40%) |
Dec 18, 2019 | 49.42 | 50.02 | 48.87 | 49.79 | 333,049 | +0.35(+0.72%) |
Dec 17, 2019 | 49.19 | 49.68 | 49.15 | 49.44 | 153,637 | +0.24(+0.50%) |
Dec 16, 2019 | 49.36 | 50.18 | 48.87 | 49.19 | 204,163 | +0.42(+0.86%) |
Dec 13, 2019 | 49.76 | 50.80 | 48.23 | 48.77 | 351,744 | -0.99(-1.99%) |
Dec 12, 2019 | 48.97 | 50.43 | 48.81 | 49.76 | 224,309 | +1.02(+2.08%) |
Dec 11, 2019 | 48.95 | 49.15 | 48.55 | 48.75 | 244,411 | +0.13(+0.26%) |
Dec 10, 2019 | 48.40 | 49.03 | 47.93 | 48.62 | 378,736 | +0.44(+0.90%) |
Dec 09, 2019 | 50.25 | 50.58 | 48.13 | 48.18 | 488,074 | -2.21(-4.39%) |
Dec 06, 2019 | 50.87 | 51.26 | 50.15 | 50.40 | 304,330 | -0.06(-0.13%) |
Dec 05, 2019 | 50.93 | 51.20 | 50.32 | 50.46 | 162,832 | -0.54(-1.07%) |
Dec 04, 2019 | 51.09 | 52.28 | 48.65 | 51.00 | 287,803 | +0.41(+0.81%) |
Dec 03, 2019 | 50.31 | 50.88 | 49.38 | 50.60 | 825,883 | -0.44(-0.87%) |