Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.52 | 51.83 | 49.93 | 50.60 | 242,467 | -1.93(-3.67%) |
Feb 27, 2020 | 53.70 | 54.83 | 52.43 | 52.53 | 106,123 | -1.88(-3.46%) |
Feb 26, 2020 | 55.02 | 55.39 | 54.17 | 54.41 | 121,879 | -0.12(-0.22%) |
Feb 25, 2020 | 56.32 | 56.58 | 54.34 | 54.53 | 118,826 | -1.79(-3.17%) |
Feb 24, 2020 | 55.41 | 56.47 | 55.21 | 56.32 | 101,577 | -0.58(-1.02%) |
Feb 21, 2020 | 57.33 | 57.33 | 56.62 | 56.89 | 90,268 | -0.63(-1.10%) |
Feb 20, 2020 | 57.38 | 57.93 | 57.08 | 57.52 | 64,050 | -0.05(-0.09%) |
Feb 19, 2020 | 57.46 | 57.76 | 57.36 | 57.58 | 56,843 | +0.16(+0.27%) |
Feb 18, 2020 | 57.73 | 58.16 | 57.19 | 57.42 | 64,432 | -0.63(-1.09%) |
Feb 14, 2020 | 58.16 | 58.33 | 57.67 | 58.05 | 81,470 | +0.00(+0.00%) |
Feb 13, 2020 | 57.41 | 58.16 | 57.41 | 58.05 | 47,475 | +0.28(+0.48%) |
Feb 12, 2020 | 57.90 | 57.90 | 57.38 | 57.77 | 58,672 | +0.30(+0.52%) |
Feb 11, 2020 | 57.40 | 57.80 | 56.68 | 57.47 | 63,673 | +0.38(+0.66%) |
Feb 10, 2020 | 56.91 | 57.24 | 56.87 | 57.10 | 71,375 | -0.08(-0.14%) |
Feb 07, 2020 | 57.53 | 57.63 | 56.88 | 57.17 | 61,930 | -0.73(-1.25%) |
Feb 06, 2020 | 58.64 | 58.72 | 57.72 | 57.90 | 63,731 | -0.58(-0.99%) |
Feb 05, 2020 | 58.23 | 58.55 | 58.08 | 58.48 | 70,396 | +0.98(+1.70%) |
Feb 04, 2020 | 57.33 | 58.01 | 57.33 | 57.50 | 117,939 | +0.78(+1.38%) |
Feb 03, 2020 | 55.78 | 56.84 | 55.78 | 56.72 | 171,003 | +1.26(+2.28%) |
Jan 31, 2020 | 56.11 | 56.21 | 55.13 | 55.45 | 224,299 | -0.89(-1.58%) |
Jan 30, 2020 | 55.73 | 56.40 | 55.61 | 56.34 | 109,366 | +0.34(+0.61%) |
Jan 29, 2020 | 57.06 | 57.07 | 56.00 | 56.00 | 99,213 | -0.99(-1.74%) |
Jan 28, 2020 | 57.22 | 57.51 | 56.70 | 57.00 | 91,430 | +0.08(+0.14%) |
Jan 27, 2020 | 56.62 | 57.47 | 56.62 | 56.92 | 79,468 | -0.63(-1.09%) |
Jan 24, 2020 | 58.47 | 58.49 | 57.12 | 57.54 | 76,699 | -1.00(-1.71%) |
Jan 23, 2020 | 57.62 | 58.68 | 57.22 | 58.54 | 136,645 | +0.79(+1.37%) |
Jan 22, 2020 | 57.76 | 57.93 | 57.40 | 57.75 | 86,844 | +0.05(+0.09%) |
Jan 21, 2020 | 58.66 | 59.11 | 57.68 | 57.70 | 106,539 | -1.33(-2.25%) |
Jan 17, 2020 | 59.70 | 60.07 | 58.72 | 59.03 | 136,034 | -0.11(-0.19%) |
Jan 16, 2020 | 57.93 | 59.14 | 57.07 | 59.14 | 120,011 | +1.56(+2.70%) |
Jan 15, 2020 | 57.94 | 58.14 | 57.40 | 57.59 | 98,494 | -0.57(-0.99%) |
Jan 14, 2020 | 58.17 | 58.35 | 57.76 | 58.16 | 135,619 | -0.10(-0.18%) |
Jan 13, 2020 | 58.07 | 58.42 | 57.80 | 58.27 | 82,287 | +0.31(+0.53%) |
Jan 10, 2020 | 58.40 | 58.40 | 57.63 | 57.96 | 106,367 | -0.36(-0.62%) |
Jan 09, 2020 | 58.20 | 58.54 | 57.92 | 58.32 | 171,817 | +0.42(+0.72%) |
Jan 08, 2020 | 57.28 | 58.08 | 57.28 | 57.90 | 90,807 | +0.54(+0.94%) |
Jan 07, 2020 | 57.79 | 58.02 | 57.32 | 57.36 | 62,543 | -0.68(-1.17%) |
Jan 06, 2020 | 58.25 | 58.25 | 57.73 | 58.04 | 111,919 | -0.63(-1.08%) |
Jan 03, 2020 | 58.11 | 58.75 | 57.78 | 58.67 | 134,079 | -0.14(-0.24%) |
Jan 02, 2020 | 58.38 | 59.02 | 58.19 | 58.81 | 143,009 | -0.12(-0.21%) |
Dec 31, 2019 | 59.18 | 59.79 | 58.87 | 58.93 | 127,640 | -0.33(-0.56%) |
Dec 30, 2019 | 59.29 | 59.40 | 59.03 | 59.27 | 68,317 | +0.19(+0.32%) |
Dec 27, 2019 | 59.00 | 59.12 | 58.80 | 59.07 | 81,413 | +0.12(+0.21%) |
Dec 26, 2019 | 59.08 | 59.11 | 58.77 | 58.95 | 27,149 | +0.00(+0.00%) |
Dec 24, 2019 | 59.12 | 59.16 | 58.73 | 58.95 | 31,622 | -0.14(-0.24%) |
Dec 23, 2019 | 59.60 | 59.69 | 59.05 | 59.09 | 77,498 | -0.34(-0.57%) |
Dec 20, 2019 | 59.93 | 59.93 | 59.37 | 59.43 | 618,078 | -0.21(-0.35%) |
Dec 19, 2019 | 59.52 | 59.90 | 59.20 | 59.64 | 116,426 | +0.19(+0.32%) |
Dec 18, 2019 | 59.52 | 59.75 | 59.16 | 59.45 | 114,309 | +0.04(+0.07%) |
Dec 17, 2019 | 58.63 | 59.44 | 58.33 | 59.40 | 108,300 | +0.77(+1.32%) |
Dec 16, 2019 | 58.13 | 59.00 | 57.56 | 58.63 | 110,494 | +0.86(+1.49%) |
Dec 13, 2019 | 57.93 | 58.12 | 57.19 | 57.77 | 59,450 | -0.17(-0.29%) |
Dec 12, 2019 | 57.04 | 58.37 | 57.04 | 57.93 | 126,951 | +0.95(+1.66%) |
Dec 11, 2019 | 57.17 | 57.39 | 56.93 | 56.99 | 66,721 | -0.15(-0.26%) |
Dec 10, 2019 | 57.13 | 57.32 | 56.83 | 57.13 | 60,830 | -0.03(-0.06%) |
Dec 09, 2019 | 57.18 | 57.31 | 57.02 | 57.17 | 87,751 | -0.11(-0.20%) |
Dec 06, 2019 | 57.47 | 57.91 | 57.26 | 57.28 | 114,876 | +0.36(+0.63%) |
Dec 05, 2019 | 57.21 | 57.27 | 56.87 | 56.93 | 86,557 | +0.03(+0.05%) |
Dec 04, 2019 | 56.58 | 57.31 | 56.58 | 56.90 | 91,511 | +0.59(+1.05%) |
Dec 03, 2019 | 56.41 | 56.47 | 55.75 | 56.31 | 75,273 | -0.50(-0.89%) |