Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.80 | 43.49 | 40.70 | 43.24 | 2,130,307 | -1.08(-2.44%) |
Feb 27, 2020 | 46.96 | 47.97 | 44.31 | 44.31 | 1,964,450 | -4.36(-8.95%) |
Feb 26, 2020 | 49.57 | 50.75 | 48.42 | 48.67 | 1,086,515 | -0.44(-0.90%) |
Feb 25, 2020 | 52.92 | 53.08 | 48.78 | 49.11 | 1,298,416 | -3.30(-6.29%) |
Feb 24, 2020 | 52.73 | 53.64 | 52.20 | 52.41 | 809,274 | -3.95(-7.00%) |
Feb 21, 2020 | 56.80 | 56.89 | 56.03 | 56.36 | 277,635 | -0.93(-1.63%) |
Feb 20, 2020 | 57.59 | 57.85 | 56.25 | 57.29 | 308,510 | -0.49(-0.85%) |
Feb 19, 2020 | 57.67 | 58.04 | 57.53 | 57.78 | 257,241 | +0.42(+0.74%) |
Feb 18, 2020 | 57.44 | 57.71 | 56.88 | 57.36 | 311,400 | -0.63(-1.08%) |
Feb 14, 2020 | 58.15 | 58.22 | 57.55 | 57.99 | 385,226 | -0.13(-0.22%) |
Feb 13, 2020 | 57.94 | 58.50 | 57.75 | 58.11 | 255,609 | -0.32(-0.55%) |
Feb 12, 2020 | 58.02 | 58.53 | 58.02 | 58.44 | 297,402 | +1.06(+1.85%) |
Feb 11, 2020 | 57.94 | 57.97 | 57.13 | 57.38 | 256,627 | -0.02(-0.03%) |
Feb 10, 2020 | 56.34 | 57.40 | 56.32 | 57.40 | 234,905 | +0.72(+1.26%) |
Feb 07, 2020 | 57.33 | 57.35 | 56.52 | 56.68 | 332,449 | -1.03(-1.79%) |
Feb 06, 2020 | 57.86 | 57.88 | 57.21 | 57.71 | 263,690 | +0.34(+0.60%) |
Feb 05, 2020 | 56.58 | 57.45 | 56.26 | 57.37 | 270,908 | +1.82(+3.27%) |
Feb 04, 2020 | 55.40 | 55.89 | 55.30 | 55.55 | 333,133 | +1.61(+2.98%) |
Feb 03, 2020 | 53.87 | 54.82 | 53.85 | 53.94 | 341,066 | +0.43(+0.81%) |
Jan 31, 2020 | 55.15 | 55.25 | 53.10 | 53.51 | 681,608 | -2.26(-4.05%) |
Jan 30, 2020 | 54.67 | 55.86 | 54.38 | 55.77 | 318,655 | +0.44(+0.80%) |
Jan 29, 2020 | 55.99 | 56.07 | 55.29 | 55.33 | 229,115 | +0.03(+0.05%) |
Jan 28, 2020 | 54.92 | 55.62 | 54.76 | 55.30 | 253,700 | +0.75(+1.37%) |
Jan 27, 2020 | 54.40 | 55.06 | 54.25 | 54.55 | 407,613 | -1.76(-3.12%) |
Jan 24, 2020 | 57.41 | 57.48 | 55.75 | 56.31 | 466,835 | -0.73(-1.27%) |
Jan 23, 2020 | 56.71 | 57.11 | 56.26 | 57.04 | 229,349 | -0.06(-0.10%) |
Jan 22, 2020 | 57.39 | 57.60 | 57.04 | 57.09 | 135,710 | -0.07(-0.12%) |
Jan 21, 2020 | 57.39 | 57.69 | 56.95 | 57.16 | 191,857 | -0.54(-0.94%) |
Jan 17, 2020 | 57.86 | 57.86 | 57.53 | 57.70 | 181,762 | +0.14(+0.24%) |
Jan 16, 2020 | 57.02 | 57.53 | 56.96 | 57.57 | 178,972 | +0.84(+1.49%) |
Jan 15, 2020 | 56.02 | 56.88 | 56.00 | 56.72 | 254,680 | +0.58(+1.03%) |
Jan 14, 2020 | 55.96 | 56.59 | 55.92 | 56.14 | 280,974 | +0.12(+0.21%) |
Jan 13, 2020 | 55.94 | 56.04 | 55.70 | 56.02 | 191,741 | +0.27(+0.49%) |
Jan 10, 2020 | 56.38 | 56.44 | 55.60 | 55.75 | 234,334 | -0.50(-0.89%) |
Jan 09, 2020 | 56.00 | 56.34 | 55.84 | 56.25 | 226,569 | +0.82(+1.49%) |
Jan 08, 2020 | 54.61 | 55.88 | 54.55 | 55.43 | 262,385 | +0.65(+1.18%) |
Jan 07, 2020 | 55.02 | 55.19 | 54.74 | 54.78 | 204,175 | -0.47(-0.85%) |
Jan 06, 2020 | 54.21 | 55.29 | 54.19 | 55.25 | 232,393 | +0.27(+0.50%) |
Jan 03, 2020 | 54.62 | 55.34 | 54.59 | 54.97 | 358,328 | -0.92(-1.65%) |
Jan 02, 2020 | 55.06 | 55.92 | 55.00 | 55.90 | 297,194 | +1.33(+2.45%) |
Dec 31, 2019 | 54.09 | 54.63 | 53.99 | 54.56 | 355,068 | +0.18(+0.32%) |
Dec 30, 2019 | 55.09 | 55.09 | 54.22 | 54.38 | 428,573 | -0.70(-1.27%) |
Dec 27, 2019 | 55.30 | 55.37 | 54.92 | 55.08 | 182,679 | +0.12(+0.21%) |
Dec 26, 2019 | 54.70 | 54.98 | 54.64 | 54.96 | 133,279 | +0.40(+0.74%) |
Dec 24, 2019 | 54.84 | 54.84 | 54.55 | 54.56 | 146,306 | -0.19(-0.35%) |
Dec 23, 2019 | 54.75 | 54.83 | 54.67 | 54.75 | 162,120 | +0.34(+0.63%) |
Dec 20, 2019 | 54.58 | 54.62 | 54.33 | 54.41 | 354,065 | +0.37(+0.69%) |
Dec 19, 2019 | 53.74 | 54.09 | 53.73 | 54.04 | 176,501 | +0.42(+0.79%) |
Dec 18, 2019 | 53.84 | 53.87 | 53.60 | 53.62 | 141,757 | -0.04(-0.07%) |
Dec 17, 2019 | 53.57 | 53.91 | 53.51 | 53.65 | 171,808 | +0.09(+0.16%) |
Dec 16, 2019 | 53.58 | 53.94 | 53.52 | 53.57 | 208,299 | +0.35(+0.66%) |
Dec 13, 2019 | 53.14 | 53.78 | 52.78 | 53.21 | 500,145 | +0.05(+0.09%) |
Dec 12, 2019 | 52.22 | 53.49 | 52.13 | 53.16 | 482,450 | +0.86(+1.65%) |
Dec 11, 2019 | 52.11 | 52.36 | 51.92 | 52.30 | 179,522 | +0.10(+0.19%) |
Dec 10, 2019 | 52.16 | 52.47 | 51.91 | 52.21 | 231,179 | -0.12(-0.22%) |
Dec 09, 2019 | 52.58 | 52.70 | 52.32 | 52.32 | 229,430 | -0.39(-0.74%) |
Dec 06, 2019 | 52.18 | 52.79 | 52.18 | 52.71 | 262,024 | +1.27(+2.47%) |
Dec 05, 2019 | 51.68 | 51.68 | 51.02 | 51.44 | 436,562 | +0.11(+0.21%) |
Dec 04, 2019 | 51.34 | 51.60 | 51.21 | 51.33 | 185,318 | +0.58(+1.14%) |
Dec 03, 2019 | 50.80 | 50.84 | 50.10 | 50.76 | 445,930 | -1.08(-2.08%) |