Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.74 | 40.21 | 39.00 | 39.92 | 638,599 | +0.30(+0.75%) |
Feb 27, 2020 | 40.40 | 41.27 | 39.62 | 39.62 | 796,609 | -8.09(-16.95%) |
Feb 26, 2020 | 48.08 | 48.66 | 47.56 | 47.71 | 252,573 | -0.50(-1.05%) |
Feb 25, 2020 | 49.87 | 49.87 | 48.05 | 48.21 | 263,312 | -1.10(-2.23%) |
Feb 24, 2020 | 49.56 | 49.68 | 49.20 | 49.31 | 190,815 | -2.43(-4.70%) |
Feb 21, 2020 | 52.19 | 52.20 | 51.67 | 51.74 | 120,100 | -0.85(-1.62%) |
Feb 20, 2020 | 52.59 | 52.68 | 52.22 | 52.59 | 124,195 | -0.02(-0.05%) |
Feb 19, 2020 | 52.58 | 52.78 | 52.43 | 52.62 | 97,414 | +0.16(+0.30%) |
Feb 18, 2020 | 52.47 | 52.60 | 52.25 | 52.46 | 85,946 | -0.30(-0.56%) |
Feb 14, 2020 | 52.93 | 53.01 | 52.60 | 52.76 | 155,779 | -0.17(-0.31%) |
Feb 13, 2020 | 52.63 | 53.21 | 52.53 | 52.92 | 125,397 | +0.01(+0.02%) |
Feb 12, 2020 | 52.52 | 52.94 | 52.43 | 52.92 | 142,595 | +0.98(+1.88%) |
Feb 11, 2020 | 52.16 | 52.41 | 51.62 | 51.94 | 206,844 | +0.43(+0.83%) |
Feb 10, 2020 | 51.67 | 51.99 | 51.10 | 51.51 | 285,504 | -0.06(-0.11%) |
Feb 07, 2020 | 51.73 | 51.74 | 51.08 | 51.57 | 159,287 | -0.41(-0.78%) |
Feb 06, 2020 | 52.57 | 52.59 | 51.94 | 51.97 | 103,185 | -0.44(-0.84%) |
Feb 05, 2020 | 52.47 | 52.58 | 52.17 | 52.41 | 167,044 | +0.27(+0.52%) |
Feb 04, 2020 | 52.17 | 52.28 | 52.02 | 52.14 | 143,082 | +0.79(+1.55%) |
Feb 03, 2020 | 51.25 | 51.65 | 51.22 | 51.34 | 149,931 | -0.05(-0.10%) |
Jan 31, 2020 | 51.79 | 51.87 | 51.08 | 51.39 | 275,516 | -1.27(-2.42%) |
Jan 30, 2020 | 51.75 | 52.68 | 51.71 | 52.67 | 140,293 | -0.31(-0.59%) |
Jan 29, 2020 | 53.20 | 53.30 | 52.93 | 52.98 | 213,688 | -0.12(-0.23%) |
Jan 28, 2020 | 52.73 | 53.25 | 52.66 | 53.11 | 141,234 | +0.05(+0.09%) |
Jan 27, 2020 | 52.95 | 53.29 | 52.72 | 53.06 | 176,990 | -0.92(-1.70%) |
Jan 24, 2020 | 54.69 | 54.73 | 53.78 | 53.97 | 138,000 | -0.45(-0.84%) |
Jan 23, 2020 | 54.17 | 54.50 | 53.80 | 54.43 | 147,492 | -0.31(-0.56%) |
Jan 22, 2020 | 55.06 | 55.12 | 54.63 | 54.73 | 146,363 | +0.02(+0.03%) |
Jan 21, 2020 | 54.83 | 54.97 | 54.64 | 54.72 | 167,931 | -0.18(-0.33%) |
Jan 17, 2020 | 54.97 | 55.08 | 54.75 | 54.90 | 141,145 | -0.24(-0.43%) |
Jan 16, 2020 | 55.14 | 55.24 | 54.86 | 55.14 | 276,358 | -0.32(-0.58%) |
Jan 15, 2020 | 55.83 | 56.06 | 55.36 | 55.46 | 286,519 | -0.22(-0.40%) |
Jan 14, 2020 | 56.20 | 56.32 | 55.22 | 55.69 | 331,369 | -1.62(-2.83%) |
Jan 13, 2020 | 57.22 | 57.32 | 56.89 | 57.31 | 154,811 | +0.24(+0.42%) |
Jan 10, 2020 | 57.55 | 57.60 | 57.03 | 57.07 | 130,017 | -0.22(-0.39%) |
Jan 09, 2020 | 57.83 | 58.12 | 57.13 | 57.29 | 127,471 | -0.71(-1.23%) |
Jan 08, 2020 | 57.76 | 58.15 | 57.65 | 58.00 | 142,644 | +0.05(+0.09%) |
Jan 07, 2020 | 58.00 | 58.12 | 57.84 | 57.95 | 119,774 | +0.17(+0.30%) |
Jan 06, 2020 | 57.35 | 57.87 | 57.33 | 57.78 | 150,887 | +0.10(+0.17%) |
Jan 03, 2020 | 58.00 | 58.19 | 57.34 | 57.68 | 347,480 | -0.40(-0.68%) |
Jan 02, 2020 | 58.34 | 58.45 | 57.69 | 58.08 | 201,118 | -0.04(-0.07%) |
Dec 31, 2019 | 57.89 | 58.15 | 57.63 | 58.12 | 206,577 | +0.26(+0.44%) |
Dec 30, 2019 | 58.53 | 58.54 | 57.79 | 57.86 | 168,537 | -0.11(-0.19%) |
Dec 27, 2019 | 58.02 | 58.49 | 57.91 | 57.97 | 153,360 | +0.67(+1.17%) |
Dec 26, 2019 | 56.84 | 57.30 | 56.81 | 57.30 | 207,913 | +0.42(+0.74%) |
Dec 24, 2019 | 57.05 | 57.34 | 56.83 | 56.88 | 74,866 | -0.29(-0.51%) |
Dec 23, 2019 | 57.11 | 57.30 | 57.01 | 57.17 | 144,931 | +0.23(+0.41%) |
Dec 20, 2019 | 57.04 | 57.50 | 56.91 | 56.93 | 267,171 | +0.58(+1.03%) |
Dec 19, 2019 | 56.42 | 56.54 | 56.25 | 56.36 | 166,173 | -0.10(-0.18%) |
Dec 18, 2019 | 56.54 | 57.00 | 56.40 | 56.45 | 175,923 | +0.31(+0.56%) |
Dec 17, 2019 | 56.13 | 56.50 | 56.06 | 56.14 | 177,518 | -0.49(-0.86%) |
Dec 16, 2019 | 57.19 | 57.21 | 56.62 | 56.63 | 236,090 | +0.64(+1.14%) |
Dec 13, 2019 | 55.50 | 56.41 | 55.37 | 55.99 | 415,331 | +2.13(+3.96%) |
Dec 12, 2019 | 53.40 | 54.12 | 53.19 | 53.86 | 290,035 | +1.38(+2.63%) |
Dec 11, 2019 | 52.28 | 52.53 | 52.20 | 52.48 | 91,484 | +0.31(+0.60%) |
Dec 10, 2019 | 52.23 | 52.46 | 52.14 | 52.16 | 123,922 | -0.35(-0.66%) |
Dec 09, 2019 | 52.63 | 52.69 | 52.39 | 52.51 | 79,833 | -0.33(-0.63%) |
Dec 06, 2019 | 52.87 | 53.09 | 52.82 | 52.84 | 177,066 | +1.12(+2.17%) |
Dec 05, 2019 | 51.30 | 51.77 | 51.25 | 51.72 | 99,342 | -0.03(-0.06%) |
Dec 04, 2019 | 51.62 | 52.01 | 51.58 | 51.75 | 115,273 | +0.23(+0.45%) |
Dec 03, 2019 | 51.15 | 51.59 | 50.94 | 51.52 | 169,595 | -1.03(-1.95%) |