Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.64 | 47.94 | 46.45 | 47.92 | 386,033 | -0.08(-0.17%) |
Feb 27, 2020 | 48.71 | 49.86 | 47.96 | 48.00 | 439,935 | -1.64(-3.30%) |
Feb 26, 2020 | 50.13 | 50.89 | 49.62 | 49.63 | 254,133 | -0.21(-0.42%) |
Feb 25, 2020 | 51.95 | 52.03 | 49.74 | 49.84 | 535,759 | -2.00(-3.85%) |
Feb 24, 2020 | 51.50 | 52.19 | 51.10 | 51.84 | 429,876 | -2.08(-3.85%) |
Feb 21, 2020 | 54.67 | 54.78 | 53.68 | 53.92 | 245,775 | -0.92(-1.68%) |
Feb 20, 2020 | 54.95 | 55.27 | 54.02 | 54.84 | 158,672 | -0.32(-0.58%) |
Feb 19, 2020 | 54.55 | 55.29 | 54.55 | 55.16 | 180,873 | +0.81(+1.49%) |
Feb 18, 2020 | 54.33 | 54.46 | 54.16 | 54.35 | 98,606 | -0.21(-0.38%) |
Feb 14, 2020 | 54.22 | 54.56 | 54.22 | 54.56 | 104,917 | +0.55(+1.02%) |
Feb 13, 2020 | 53.29 | 54.30 | 53.18 | 54.01 | 141,678 | +0.50(+0.93%) |
Feb 12, 2020 | 53.60 | 53.84 | 53.27 | 53.51 | 127,835 | +0.05(+0.09%) |
Feb 11, 2020 | 53.85 | 53.94 | 53.44 | 53.46 | 176,042 | -0.04(-0.07%) |
Feb 10, 2020 | 52.97 | 53.54 | 52.97 | 53.50 | 83,968 | +0.52(+0.98%) |
Feb 07, 2020 | 53.28 | 53.28 | 52.94 | 52.98 | 69,678 | -0.56(-1.04%) |
Feb 06, 2020 | 53.69 | 53.74 | 53.49 | 53.54 | 137,156 | +0.14(+0.26%) |
Feb 05, 2020 | 53.93 | 53.98 | 53.09 | 53.40 | 116,829 | +0.11(+0.21%) |
Feb 04, 2020 | 53.13 | 53.55 | 52.96 | 53.29 | 169,554 | +0.86(+1.64%) |
Feb 03, 2020 | 51.84 | 52.56 | 51.72 | 52.43 | 242,283 | +1.07(+2.08%) |
Jan 31, 2020 | 52.28 | 52.31 | 51.23 | 51.36 | 108,621 | -1.28(-2.43%) |
Jan 30, 2020 | 51.92 | 52.65 | 51.71 | 52.64 | 103,198 | +0.20(+0.38%) |
Jan 29, 2020 | 52.58 | 52.82 | 52.28 | 52.44 | 138,097 | +0.05(+0.10%) |
Jan 28, 2020 | 51.73 | 52.57 | 51.70 | 52.39 | 168,663 | +0.99(+1.92%) |
Jan 27, 2020 | 51.33 | 51.76 | 50.95 | 51.40 | 295,651 | -1.22(-2.32%) |
Jan 24, 2020 | 53.13 | 53.37 | 52.40 | 52.62 | 167,588 | -0.29(-0.55%) |
Jan 23, 2020 | 52.73 | 52.94 | 52.54 | 52.91 | 61,525 | +0.17(+0.32%) |
Jan 22, 2020 | 52.41 | 52.92 | 52.37 | 52.74 | 139,807 | +0.60(+1.15%) |
Jan 21, 2020 | 52.14 | 52.50 | 52.05 | 52.14 | 125,582 | -0.29(-0.55%) |
Jan 17, 2020 | 52.56 | 52.56 | 52.09 | 52.43 | 85,796 | +0.18(+0.34%) |
Jan 16, 2020 | 52.03 | 52.25 | 51.87 | 52.25 | 134,699 | +0.56(+1.08%) |
Jan 15, 2020 | 51.17 | 51.82 | 51.08 | 51.69 | 114,959 | +0.62(+1.21%) |
Jan 14, 2020 | 51.15 | 51.33 | 51.04 | 51.07 | 124,075 | -0.17(-0.33%) |
Jan 13, 2020 | 50.86 | 51.26 | 50.84 | 51.24 | 164,359 | +0.51(+1.00%) |
Jan 10, 2020 | 50.89 | 50.92 | 50.61 | 50.73 | 165,285 | +0.02(+0.04%) |
Jan 09, 2020 | 50.55 | 50.82 | 50.49 | 50.71 | 180,263 | +0.32(+0.63%) |
Jan 08, 2020 | 49.76 | 50.56 | 49.70 | 50.39 | 193,098 | +0.63(+1.26%) |
Jan 07, 2020 | 49.86 | 50.05 | 49.76 | 49.76 | 128,738 | -0.15(-0.30%) |
Jan 06, 2020 | 49.40 | 49.92 | 49.34 | 49.91 | 223,772 | +0.08(+0.16%) |
Jan 03, 2020 | 49.55 | 50.08 | 49.45 | 49.83 | 166,186 | -0.41(-0.82%) |
Jan 02, 2020 | 49.64 | 50.31 | 49.64 | 50.24 | 276,193 | +0.74(+1.49%) |
Dec 31, 2019 | 49.16 | 49.53 | 49.09 | 49.50 | 79,989 | +0.26(+0.53%) |
Dec 30, 2019 | 49.73 | 49.73 | 49.19 | 49.24 | 114,051 | -0.53(-1.06%) |
Dec 27, 2019 | 49.72 | 49.82 | 49.52 | 49.77 | 84,094 | +0.26(+0.52%) |
Dec 26, 2019 | 49.34 | 49.59 | 49.29 | 49.51 | 116,237 | +0.28(+0.57%) |
Dec 24, 2019 | 49.20 | 49.44 | 49.14 | 49.23 | 2,076,831 | +0.04(+0.08%) |
Dec 23, 2019 | 49.59 | 49.61 | 49.19 | 49.19 | 525,344 | -0.37(-0.75%) |
Dec 20, 2019 | 49.56 | 49.64 | 49.38 | 49.56 | 136,653 | +0.23(+0.47%) |
Dec 19, 2019 | 49.20 | 49.37 | 49.00 | 49.33 | 118,567 | +0.14(+0.28%) |
Dec 18, 2019 | 49.49 | 49.49 | 49.19 | 49.19 | 63,147 | -0.25(-0.51%) |
Dec 17, 2019 | 49.45 | 49.48 | 49.05 | 49.44 | 109,185 | +0.03(+0.06%) |
Dec 16, 2019 | 49.46 | 49.65 | 49.38 | 49.41 | 171,674 | +0.20(+0.41%) |
Dec 13, 2019 | 48.57 | 49.21 | 48.52 | 49.21 | 132,048 | +0.57(+1.17%) |
Dec 12, 2019 | 48.26 | 48.73 | 48.08 | 48.65 | 2,138,925 | +0.49(+1.02%) |
Dec 11, 2019 | 48.06 | 48.16 | 47.77 | 48.16 | 69,183 | +0.10(+0.21%) |
Dec 10, 2019 | 48.31 | 48.31 | 47.95 | 48.06 | 56,197 | -0.29(-0.60%) |
Dec 09, 2019 | 48.53 | 48.72 | 48.35 | 48.35 | 78,615 | -0.26(-0.53%) |
Dec 06, 2019 | 48.56 | 48.73 | 48.53 | 48.61 | 54,361 | +0.26(+0.54%) |
Dec 05, 2019 | 48.35 | 48.45 | 48.10 | 48.35 | 140,669 | +0.01(+0.02%) |
Dec 04, 2019 | 48.49 | 48.56 | 48.27 | 48.34 | 132,840 | -0.02(-0.04%) |
Dec 03, 2019 | 47.79 | 48.38 | 47.51 | 48.36 | 280,037 | +0.13(+0.27%) |