Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.58 | 53.90 | 52.38 | 53.90 | 22,800 | -0.48(-0.88%) |
Feb 27, 2020 | 55.40 | 55.88 | 54.27 | 54.38 | 8,771 | -2.07(-3.67%) |
Feb 26, 2020 | 56.90 | 57.44 | 56.41 | 56.46 | 10,632 | -0.13(-0.23%) |
Feb 25, 2020 | 58.72 | 58.72 | 56.58 | 56.58 | 7,064 | -1.87(-3.20%) |
Feb 24, 2020 | 58.65 | 58.78 | 57.96 | 58.45 | 5,722 | -1.72(-2.86%) |
Feb 21, 2020 | 60.55 | 60.55 | 60.17 | 60.17 | 825 | -0.45(-0.74%) |
Feb 20, 2020 | 60.88 | 60.88 | 60.17 | 60.62 | 1,965 | -0.32(-0.52%) |
Feb 19, 2020 | 60.88 | 60.98 | 60.86 | 60.94 | 2,744 | +0.48(+0.79%) |
Feb 18, 2020 | 60.36 | 60.46 | 60.16 | 60.46 | 2,913 | +0.35(+0.58%) |
Feb 14, 2020 | 60.07 | 60.13 | 60.02 | 60.11 | 1,753 | +0.13(+0.22%) |
Feb 13, 2020 | 59.78 | 60.14 | 59.78 | 59.98 | 8,270 | -0.01(-0.02%) |
Feb 12, 2020 | 59.58 | 59.99 | 59.58 | 59.99 | 11,376 | +0.67(+1.13%) |
Feb 11, 2020 | 59.17 | 59.35 | 59.17 | 59.32 | 7,592 | +0.41(+0.70%) |
Feb 10, 2020 | 58.77 | 58.99 | 58.67 | 58.90 | 58,426 | +0.30(+0.50%) |
Feb 07, 2020 | 58.67 | 58.80 | 58.61 | 58.61 | 15,165 | -0.49(-0.83%) |
Feb 06, 2020 | 58.91 | 59.18 | 58.91 | 59.10 | 10,472 | +0.09(+0.15%) |
Feb 05, 2020 | 58.92 | 59.01 | 58.64 | 59.01 | 24,554 | +0.25(+0.42%) |
Feb 04, 2020 | 58.17 | 59.03 | 58.17 | 58.76 | 2,705 | +1.42(+2.47%) |
Feb 03, 2020 | 57.39 | 57.53 | 57.35 | 57.35 | 3,018 | +0.83(+1.46%) |
Jan 31, 2020 | 57.18 | 57.18 | 56.40 | 56.52 | 4,539 | -0.86(-1.50%) |
Jan 30, 2020 | 56.96 | 57.42 | 56.65 | 57.38 | 16,520 | +0.30(+0.52%) |
Jan 29, 2020 | 57.03 | 57.27 | 57.03 | 57.08 | 2,587 | -0.27(-0.46%) |
Jan 28, 2020 | 57.16 | 57.35 | 57.16 | 57.35 | 1,619 | +0.41(+0.72%) |
Jan 27, 2020 | 56.54 | 56.95 | 56.50 | 56.94 | 2,304 | -0.50(-0.88%) |
Jan 24, 2020 | 57.90 | 57.90 | 57.32 | 57.44 | 515 | -0.78(-1.33%) |
Jan 23, 2020 | 57.99 | 58.22 | 57.97 | 58.22 | 4,588 | +0.02(+0.04%) |
Jan 22, 2020 | 58.37 | 58.57 | 58.07 | 58.19 | 4,160 | +0.17(+0.29%) |
Jan 21, 2020 | 58.01 | 58.17 | 57.98 | 58.02 | 4,130 | -0.37(-0.63%) |
Jan 17, 2020 | 58.40 | 58.40 | 58.31 | 58.39 | 5,571 | +0.06(+0.11%) |
Jan 16, 2020 | 58.24 | 58.33 | 58.10 | 58.33 | 2,301 | +0.40(+0.68%) |
Jan 15, 2020 | 58.10 | 58.10 | 57.93 | 57.93 | 1,414 | +0.03(+0.06%) |
Jan 14, 2020 | 57.66 | 57.95 | 57.66 | 57.90 | 2,795 | +0.09(+0.16%) |
Jan 13, 2020 | 57.63 | 57.85 | 57.63 | 57.80 | 3,573 | +0.40(+0.70%) |
Jan 10, 2020 | 57.48 | 57.61 | 57.30 | 57.40 | 4,333 | -0.04(-0.07%) |
Jan 09, 2020 | 57.40 | 57.52 | 57.40 | 57.44 | 2,662 | +0.31(+0.53%) |
Jan 08, 2020 | 56.95 | 57.33 | 56.91 | 57.13 | 6,307 | +0.32(+0.56%) |
Jan 07, 2020 | 56.66 | 56.85 | 56.66 | 56.81 | 1,421 | +0.05(+0.09%) |
Jan 06, 2020 | 56.32 | 56.77 | 56.32 | 56.77 | 2,638 | +0.12(+0.21%) |
Jan 03, 2020 | 56.14 | 56.73 | 56.14 | 56.65 | 68,709 | -0.34(-0.60%) |
Jan 02, 2020 | 56.93 | 56.98 | 56.71 | 56.98 | 66,407 | +0.53(+0.94%) |
Dec 31, 2019 | 56.23 | 56.52 | 56.23 | 56.45 | 4,952 | +0.04(+0.06%) |
Dec 30, 2019 | 56.98 | 56.98 | 56.41 | 56.41 | 5,826 | -0.34(-0.60%) |
Dec 27, 2019 | 56.78 | 56.86 | 56.76 | 56.76 | 4,436 | -0.04(-0.08%) |
Dec 26, 2019 | 56.87 | 56.87 | 56.77 | 56.80 | 8,927 | -0.01(-0.01%) |
Dec 24, 2019 | 56.77 | 56.82 | 56.76 | 56.81 | 7,324 | +0.11(+0.20%) |
Dec 23, 2019 | 56.86 | 56.86 | 56.69 | 56.69 | 739 | -0.06(-0.10%) |
Dec 20, 2019 | 56.59 | 56.75 | 56.59 | 56.75 | 1,444 | +0.32(+0.57%) |
Dec 19, 2019 | 56.24 | 56.50 | 56.24 | 56.43 | 2,407 | +0.25(+0.45%) |
Dec 18, 2019 | 56.09 | 56.20 | 56.08 | 56.18 | 3,947 | +0.17(+0.31%) |
Dec 17, 2019 | 56.03 | 56.03 | 55.98 | 56.00 | 10,282 | -0.13(-0.23%) |
Dec 16, 2019 | 56.01 | 56.14 | 56.01 | 56.13 | 14,595 | +0.50(+0.90%) |
Dec 13, 2019 | 55.83 | 55.83 | 55.53 | 55.63 | 5,364 | -0.06(-0.11%) |
Dec 12, 2019 | 55.64 | 55.69 | 55.29 | 55.69 | 4,340 | +0.57(+1.04%) |
Dec 11, 2019 | 54.99 | 55.12 | 54.99 | 55.12 | 1,780 | +0.15(+0.27%) |
Dec 10, 2019 | 55.06 | 55.13 | 54.89 | 54.97 | 1,263 | -0.10(-0.19%) |
Dec 09, 2019 | 55.35 | 55.35 | 55.07 | 55.07 | 1,727 | -0.26(-0.46%) |
Dec 06, 2019 | 55.40 | 55.44 | 55.33 | 55.33 | 7,539 | +0.53(+0.97%) |
Dec 05, 2019 | 54.80 | 54.84 | 54.67 | 54.79 | 3,299 | -0.00(-0.01%) |
Dec 04, 2019 | 54.87 | 54.88 | 54.80 | 54.80 | 1,822 | +0.27(+0.49%) |
Dec 03, 2019 | 54.27 | 54.53 | 54.27 | 54.53 | 4,880 | -0.31(-0.56%) |