Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.50 | 46.00 | 43.62 | 45.89 | 105,000 | -0.26(-0.56%) |
Feb 27, 2020 | 47.96 | 48.03 | 46.09 | 46.15 | 120,802 | -2.30(-4.75%) |
Feb 26, 2020 | 48.76 | 49.54 | 48.38 | 48.45 | 52,231 | -0.24(-0.49%) |
Feb 25, 2020 | 50.49 | 50.49 | 48.49 | 48.69 | 52,058 | -1.55(-3.09%) |
Feb 24, 2020 | 50.50 | 50.88 | 49.84 | 50.24 | 70,449 | -1.61(-3.11%) |
Feb 21, 2020 | 52.12 | 52.20 | 51.60 | 51.85 | 25,400 | -0.58(-1.11%) |
Feb 20, 2020 | 52.55 | 52.68 | 52.08 | 52.43 | 54,955 | -0.07(-0.13%) |
Feb 19, 2020 | 52.59 | 52.89 | 52.35 | 52.50 | 25,970 | +0.09(+0.17%) |
Feb 18, 2020 | 52.44 | 52.50 | 52.15 | 52.41 | 57,915 | -0.07(-0.14%) |
Feb 14, 2020 | 52.49 | 52.53 | 52.33 | 52.48 | 14,800 | +0.09(+0.17%) |
Feb 13, 2020 | 52.26 | 52.56 | 52.26 | 52.39 | 45,127 | -0.10(-0.19%) |
Feb 12, 2020 | 52.45 | 52.51 | 52.33 | 52.49 | 18,848 | +0.39(+0.75%) |
Feb 11, 2020 | 52.30 | 52.35 | 52.10 | 52.10 | 40,046 | +0.05(+0.10%) |
Feb 10, 2020 | 51.69 | 52.05 | 51.69 | 52.05 | 11,681 | +0.32(+0.62%) |
Feb 07, 2020 | 51.83 | 52.00 | 51.67 | 51.73 | 17,700 | -0.25(-0.48%) |
Feb 06, 2020 | 52.07 | 52.07 | 51.88 | 51.98 | 94,706 | +0.14(+0.27%) |
Feb 05, 2020 | 51.80 | 51.89 | 51.62 | 51.84 | 41,724 | +0.65(+1.27%) |
Feb 04, 2020 | 51.14 | 51.49 | 50.90 | 51.19 | 27,544 | +0.66(+1.31%) |
Feb 03, 2020 | 50.24 | 50.83 | 50.24 | 50.53 | 19,457 | +0.24(+0.48%) |
Jan 31, 2020 | 50.87 | 50.87 | 50.08 | 50.29 | 24,100 | -0.79(-1.55%) |
Jan 30, 2020 | 50.75 | 51.09 | 50.52 | 51.08 | 27,900 | +0.20(+0.40%) |
Jan 29, 2020 | 51.19 | 51.25 | 50.88 | 50.88 | 25,146 | -0.15(-0.29%) |
Jan 28, 2020 | 50.77 | 51.14 | 50.47 | 51.03 | 51,239 | +0.52(+1.03%) |
Jan 27, 2020 | 50.55 | 50.69 | 50.00 | 50.51 | 15,346 | -0.74(-1.44%) |
Jan 24, 2020 | 51.69 | 51.69 | 51.04 | 51.25 | 16,000 | -0.35(-0.68%) |
Jan 23, 2020 | 51.39 | 51.68 | 51.25 | 51.60 | 17,237 | -0.01(-0.03%) |
Jan 22, 2020 | 51.67 | 51.76 | 51.43 | 51.61 | 26,523 | +0.16(+0.32%) |
Jan 21, 2020 | 51.92 | 51.92 | 51.11 | 51.45 | 43,479 | -0.47(-0.90%) |
Jan 17, 2020 | 52.12 | 52.12 | 51.77 | 51.92 | 13,400 | -0.02(-0.05%) |
Jan 16, 2020 | 51.86 | 52.07 | 51.67 | 51.94 | 14,536 | +0.25(+0.48%) |
Jan 15, 2020 | 51.62 | 51.75 | 51.56 | 51.69 | 10,071 | +0.17(+0.33%) |
Jan 14, 2020 | 51.62 | 51.67 | 51.46 | 51.52 | 7,868 | -0.21(-0.41%) |
Jan 13, 2020 | 51.47 | 51.79 | 51.44 | 51.73 | 13,373 | +0.43(+0.84%) |
Jan 10, 2020 | 51.56 | 51.57 | 51.28 | 51.30 | 15,300 | -0.12(-0.24%) |
Jan 09, 2020 | 51.53 | 51.53 | 51.32 | 51.42 | 19,989 | +0.22(+0.43%) |
Jan 08, 2020 | 51.04 | 51.40 | 51.04 | 51.20 | 19,194 | +0.20(+0.39%) |
Jan 07, 2020 | 51.00 | 51.00 | 50.83 | 51.00 | 10,495 | -0.04(-0.08%) |
Jan 06, 2020 | 50.65 | 51.04 | 50.65 | 51.04 | 30,169 | +0.18(+0.35%) |
Jan 03, 2020 | 50.99 | 50.99 | 50.75 | 50.86 | 33,600 | -0.29(-0.57%) |
Jan 02, 2020 | 50.94 | 51.15 | 50.88 | 51.15 | 9,750 | +0.48(+0.95%) |
Dec 31, 2019 | 50.55 | 50.67 | 50.40 | 50.67 | 11,000 | +0.19(+0.38%) |
Dec 30, 2019 | 50.79 | 50.79 | 50.33 | 50.48 | 62,954 | -0.27(-0.54%) |
Dec 27, 2019 | 51.00 | 51.00 | 50.74 | 50.75 | 9,648 | -0.09(-0.18%) |
Dec 26, 2019 | 50.65 | 50.84 | 50.65 | 50.84 | 21,110 | +0.18(+0.36%) |
Dec 24, 2019 | 50.73 | 50.73 | 50.63 | 50.66 | 3,618 | +0.02(+0.03%) |
Dec 23, 2019 | 50.85 | 50.85 | 50.55 | 50.64 | 20,033 | -0.10(-0.20%) |
Dec 20, 2019 | 51.01 | 51.01 | 50.70 | 50.74 | 82,614 | -0.01(-0.02%) |
Dec 19, 2019 | 50.69 | 50.79 | 50.69 | 50.75 | 30,756 | +0.03(+0.06%) |
Dec 18, 2019 | 50.84 | 50.84 | 50.72 | 50.72 | 34,915 | +0.01(+0.02%) |
Dec 17, 2019 | 50.71 | 50.72 | 50.69 | 50.72 | 24,711 | +0.03(+0.06%) |
Dec 16, 2019 | 50.74 | 50.96 | 50.64 | 50.69 | 210,689 | +0.23(+0.46%) |
Dec 13, 2019 | 50.28 | 50.53 | 50.28 | 50.46 | 18,693 | +0.09(+0.18%) |
Dec 12, 2019 | 50.06 | 50.74 | 50.06 | 50.37 | 18,593 | +0.23(+0.47%) |
Dec 11, 2019 | 50.12 | 50.18 | 50.01 | 50.13 | 16,447 | +0.19(+0.39%) |
Dec 10, 2019 | 49.94 | 50.08 | 49.93 | 49.94 | 16,408 | -0.07(-0.14%) |
Dec 09, 2019 | 50.22 | 50.22 | 50.01 | 50.01 | 45,299 | -0.13(-0.26%) |
Dec 06, 2019 | 50.09 | 50.23 | 50.02 | 50.14 | 11,256 | +0.45(+0.90%) |
Dec 05, 2019 | 49.84 | 49.84 | 49.61 | 49.69 | 14,967 | +0.05(+0.10%) |
Dec 04, 2019 | 49.47 | 49.79 | 49.47 | 49.64 | 19,587 | +0.27(+0.54%) |
Dec 03, 2019 | 49.40 | 49.40 | 48.95 | 49.37 | 26,363 | -0.33(-0.66%) |