Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.54 | 50.27 | 48.58 | 49.59 | 361,781 | -0.67(-1.34%) |
Feb 27, 2020 | 52.87 | 53.10 | 50.23 | 50.26 | 245,896 | -3.80(-7.03%) |
Feb 26, 2020 | 54.04 | 54.87 | 53.75 | 54.06 | 105,961 | +0.31(+0.57%) |
Feb 25, 2020 | 55.38 | 55.65 | 53.67 | 53.76 | 154,949 | -1.59(-2.88%) |
Feb 24, 2020 | 54.97 | 55.77 | 54.57 | 55.35 | 131,984 | -1.63(-2.86%) |
Feb 21, 2020 | 57.13 | 57.58 | 56.20 | 56.98 | 123,408 | -0.31(-0.54%) |
Feb 20, 2020 | 56.75 | 57.45 | 56.15 | 57.29 | 185,861 | +0.40(+0.71%) |
Feb 19, 2020 | 56.11 | 57.07 | 54.81 | 56.88 | 170,492 | +0.49(+0.87%) |
Feb 18, 2020 | 54.69 | 58.05 | 54.69 | 56.39 | 406,226 | -2.02(-3.47%) |
Feb 14, 2020 | 58.34 | 58.85 | 58.17 | 58.42 | 209,501 | +0.28(+0.48%) |
Feb 13, 2020 | 57.98 | 58.35 | 57.51 | 58.14 | 204,902 | -0.17(-0.30%) |
Feb 12, 2020 | 58.37 | 58.45 | 57.89 | 58.31 | 249,143 | +0.30(+0.51%) |
Feb 11, 2020 | 58.45 | 58.99 | 57.87 | 58.02 | 158,713 | -0.12(-0.20%) |
Feb 10, 2020 | 57.15 | 58.13 | 57.15 | 58.13 | 140,564 | +0.73(+1.27%) |
Feb 07, 2020 | 58.04 | 58.06 | 57.14 | 57.40 | 107,982 | -1.04(-1.77%) |
Feb 06, 2020 | 58.62 | 58.67 | 57.85 | 58.44 | 145,959 | -0.03(-0.05%) |
Feb 05, 2020 | 58.59 | 58.59 | 57.79 | 58.47 | 210,884 | +0.52(+0.90%) |
Feb 04, 2020 | 56.88 | 58.08 | 56.65 | 57.94 | 137,416 | +1.66(+2.94%) |
Feb 03, 2020 | 55.48 | 56.70 | 55.48 | 56.29 | 191,683 | +1.08(+1.96%) |
Jan 31, 2020 | 56.53 | 57.05 | 54.80 | 55.21 | 1,706,127 | -1.63(-2.86%) |
Jan 30, 2020 | 56.57 | 57.31 | 55.80 | 56.83 | 219,038 | -0.12(-0.22%) |
Jan 29, 2020 | 57.56 | 57.89 | 56.76 | 56.96 | 209,306 | -0.41(-0.72%) |
Jan 28, 2020 | 56.66 | 57.92 | 56.59 | 57.37 | 333,099 | +0.78(+1.39%) |
Jan 27, 2020 | 54.06 | 56.80 | 53.83 | 56.59 | 310,994 | +1.67(+3.05%) |
Jan 24, 2020 | 56.07 | 56.07 | 54.78 | 54.91 | 229,685 | -1.02(-1.83%) |
Jan 23, 2020 | 56.60 | 56.60 | 55.58 | 55.93 | 350,843 | -0.95(-1.67%) |
Jan 22, 2020 | 57.16 | 57.26 | 56.60 | 56.88 | 103,774 | -0.02(-0.03%) |
Jan 21, 2020 | 57.49 | 57.49 | 56.81 | 56.90 | 138,258 | -0.91(-1.57%) |
Jan 17, 2020 | 57.84 | 58.23 | 57.53 | 57.81 | 135,324 | +0.32(+0.55%) |
Jan 16, 2020 | 57.59 | 58.22 | 57.11 | 57.49 | 203,200 | +0.38(+0.67%) |
Jan 15, 2020 | 56.67 | 57.38 | 56.27 | 57.11 | 156,789 | +0.19(+0.34%) |
Jan 14, 2020 | 57.38 | 57.70 | 56.79 | 56.92 | 141,982 | -0.64(-1.11%) |
Jan 13, 2020 | 55.72 | 57.63 | 55.63 | 57.56 | 179,861 | +1.75(+3.14%) |
Jan 10, 2020 | 55.83 | 56.18 | 55.43 | 55.81 | 93,211 | -0.11(-0.21%) |
Jan 09, 2020 | 55.39 | 56.27 | 55.19 | 55.92 | 125,113 | +0.62(+1.12%) |
Jan 08, 2020 | 54.94 | 55.46 | 54.70 | 55.30 | 200,261 | +0.50(+0.91%) |
Jan 07, 2020 | 55.85 | 55.85 | 54.72 | 54.81 | 189,093 | -1.27(-2.27%) |
Jan 06, 2020 | 55.42 | 56.15 | 55.01 | 56.08 | 216,604 | +0.13(+0.24%) |
Jan 03, 2020 | 55.09 | 56.03 | 54.72 | 55.94 | 191,021 | +0.05(+0.09%) |
Jan 02, 2020 | 55.09 | 55.91 | 54.76 | 55.90 | 166,497 | +1.04(+1.90%) |
Dec 31, 2019 | 54.33 | 55.24 | 53.74 | 54.85 | 144,101 | +0.31(+0.56%) |
Dec 30, 2019 | 54.36 | 54.80 | 53.92 | 54.55 | 85,991 | +0.19(+0.35%) |
Dec 27, 2019 | 54.37 | 54.47 | 53.84 | 54.36 | 80,253 | +0.21(+0.39%) |
Dec 26, 2019 | 54.20 | 54.31 | 53.84 | 54.14 | 74,208 | -0.07(-0.12%) |
Dec 24, 2019 | 54.44 | 54.44 | 53.84 | 54.21 | 31,767 | -0.05(-0.09%) |
Dec 23, 2019 | 54.56 | 54.56 | 53.81 | 54.26 | 106,709 | -0.21(-0.39%) |
Dec 20, 2019 | 54.53 | 55.00 | 54.13 | 54.47 | 679,337 | +0.34(+0.64%) |
Dec 19, 2019 | 53.92 | 54.20 | 53.24 | 54.13 | 164,787 | +0.20(+0.37%) |
Dec 18, 2019 | 53.59 | 53.99 | 52.82 | 53.92 | 132,152 | +0.55(+1.04%) |
Dec 17, 2019 | 53.42 | 53.57 | 52.88 | 53.37 | 144,736 | +0.00(+0.00%) |
Dec 16, 2019 | 54.00 | 54.19 | 53.17 | 53.37 | 186,806 | -0.24(-0.45%) |
Dec 13, 2019 | 54.62 | 54.92 | 53.23 | 53.61 | 130,099 | -1.00(-1.82%) |
Dec 12, 2019 | 54.29 | 54.88 | 54.00 | 54.60 | 154,723 | +0.15(+0.28%) |
Dec 11, 2019 | 53.62 | 54.50 | 53.46 | 54.45 | 82,027 | +0.84(+1.57%) |
Dec 10, 2019 | 53.23 | 53.79 | 52.89 | 53.61 | 73,788 | +0.43(+0.81%) |
Dec 09, 2019 | 53.35 | 53.65 | 52.96 | 53.18 | 150,366 | -0.33(-0.61%) |
Dec 06, 2019 | 53.30 | 53.92 | 53.28 | 53.50 | 133,338 | +0.73(+1.38%) |
Dec 05, 2019 | 52.07 | 52.91 | 51.78 | 52.78 | 121,141 | +0.90(+1.73%) |
Dec 04, 2019 | 51.99 | 52.69 | 51.52 | 51.88 | 111,307 | +0.17(+0.33%) |
Dec 03, 2019 | 51.79 | 52.12 | 51.49 | 51.70 | 86,035 | -0.67(-1.28%) |