Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.10 | 50.08 | 47.55 | 49.46 | 1,072,965 | -1.00(-1.99%) |
Feb 27, 2020 | 52.57 | 53.45 | 50.44 | 50.46 | 773,179 | -3.58(-6.62%) |
Feb 26, 2020 | 54.96 | 55.55 | 53.98 | 54.04 | 823,142 | -0.54(-0.99%) |
Feb 25, 2020 | 56.44 | 56.47 | 54.29 | 54.58 | 779,889 | -1.78(-3.17%) |
Feb 24, 2020 | 56.72 | 57.31 | 56.10 | 56.37 | 743,299 | -2.64(-4.47%) |
Feb 21, 2020 | 60.54 | 60.54 | 59.00 | 59.01 | 502,718 | -1.90(-3.12%) |
Feb 20, 2020 | 59.95 | 61.00 | 59.95 | 60.90 | 608,221 | +0.92(+1.53%) |
Feb 19, 2020 | 60.20 | 60.28 | 59.77 | 59.99 | 475,216 | -0.13(-0.22%) |
Feb 18, 2020 | 60.52 | 60.52 | 59.74 | 60.12 | 426,645 | -0.02(-0.03%) |
Feb 14, 2020 | 60.13 | 60.37 | 59.76 | 60.14 | 356,632 | +0.19(+0.32%) |
Feb 13, 2020 | 60.20 | 60.49 | 59.75 | 59.94 | 543,691 | -0.71(-1.18%) |
Feb 12, 2020 | 60.20 | 61.42 | 60.06 | 60.65 | 655,705 | +1.40(+2.36%) |
Feb 11, 2020 | 58.79 | 59.47 | 58.56 | 59.26 | 898,598 | +0.90(+1.54%) |
Feb 10, 2020 | 56.87 | 58.38 | 56.60 | 58.36 | 539,351 | +1.34(+2.36%) |
Feb 07, 2020 | 57.36 | 57.76 | 56.57 | 57.01 | 664,568 | -0.82(-1.41%) |
Feb 06, 2020 | 58.43 | 58.74 | 57.48 | 57.83 | 628,508 | -0.45(-0.78%) |
Feb 05, 2020 | 57.46 | 58.39 | 57.41 | 58.28 | 454,892 | +1.59(+2.81%) |
Feb 04, 2020 | 58.59 | 58.67 | 56.64 | 56.69 | 1,042,773 | -0.95(-1.65%) |
Feb 03, 2020 | 58.65 | 59.51 | 57.37 | 57.64 | 805,008 | -0.56(-0.97%) |
Jan 31, 2020 | 58.38 | 60.10 | 57.78 | 58.21 | 1,394,136 | -0.07(-0.13%) |
Jan 30, 2020 | 59.52 | 60.04 | 57.22 | 58.28 | 1,539,675 | -0.01(-0.02%) |
Jan 29, 2020 | 58.26 | 58.68 | 57.73 | 58.29 | 857,002 | +0.28(+0.48%) |
Jan 28, 2020 | 57.01 | 58.13 | 57.01 | 58.01 | 489,885 | +1.26(+2.22%) |
Jan 27, 2020 | 56.50 | 57.10 | 56.03 | 56.76 | 1,167,259 | -1.07(-1.86%) |
Jan 24, 2020 | 58.18 | 58.68 | 57.27 | 57.83 | 767,034 | -0.34(-0.59%) |
Jan 23, 2020 | 56.13 | 58.27 | 56.08 | 58.17 | 1,253,935 | +2.53(+4.54%) |
Jan 22, 2020 | 54.57 | 55.75 | 54.10 | 55.64 | 935,798 | +1.17(+2.14%) |
Jan 21, 2020 | 54.28 | 54.79 | 54.18 | 54.48 | 450,642 | +0.06(+0.12%) |
Jan 17, 2020 | 55.11 | 55.13 | 54.39 | 54.41 | 447,004 | -0.50(-0.91%) |
Jan 16, 2020 | 55.57 | 56.12 | 54.71 | 54.91 | 518,205 | -0.05(-0.08%) |
Jan 15, 2020 | 54.61 | 55.14 | 54.57 | 54.96 | 444,575 | +0.22(+0.41%) |
Jan 14, 2020 | 53.72 | 55.13 | 53.66 | 54.74 | 505,221 | +0.94(+1.76%) |
Jan 13, 2020 | 52.62 | 53.80 | 52.47 | 53.79 | 705,912 | +1.18(+2.24%) |
Jan 10, 2020 | 53.56 | 53.64 | 52.46 | 52.62 | 565,342 | -0.85(-1.59%) |
Jan 09, 2020 | 53.78 | 53.80 | 53.25 | 53.47 | 390,175 | -0.04(-0.07%) |
Jan 08, 2020 | 53.03 | 53.78 | 53.03 | 53.50 | 398,930 | +0.44(+0.84%) |
Jan 07, 2020 | 53.59 | 54.12 | 52.98 | 53.06 | 666,635 | -0.81(-1.50%) |
Jan 06, 2020 | 54.06 | 54.47 | 53.37 | 53.87 | 853,089 | -0.78(-1.42%) |
Jan 03, 2020 | 54.74 | 54.88 | 54.26 | 54.64 | 432,428 | -0.93(-1.67%) |
Jan 02, 2020 | 56.01 | 56.18 | 55.00 | 55.57 | 591,659 | +0.02(+0.03%) |
Dec 31, 2019 | 55.51 | 56.03 | 55.51 | 55.55 | 584,777 | -0.12(-0.22%) |
Dec 30, 2019 | 56.36 | 56.36 | 55.62 | 55.67 | 379,710 | -0.62(-1.10%) |
Dec 27, 2019 | 56.57 | 56.64 | 56.11 | 56.29 | 259,673 | +0.07(+0.13%) |
Dec 26, 2019 | 56.79 | 57.17 | 56.02 | 56.22 | 238,323 | -0.53(-0.93%) |
Dec 24, 2019 | 57.20 | 57.20 | 56.53 | 56.75 | 339,032 | -0.22(-0.39%) |
Dec 23, 2019 | 57.03 | 57.22 | 56.39 | 56.97 | 484,361 | -0.06(-0.10%) |
Dec 20, 2019 | 56.39 | 57.25 | 56.38 | 57.02 | 2,461,333 | +1.04(+1.85%) |
Dec 19, 2019 | 55.11 | 56.26 | 54.88 | 55.99 | 2,092,489 | +0.85(+1.55%) |
Dec 18, 2019 | 55.38 | 55.59 | 55.11 | 55.13 | 1,244,246 | -0.12(-0.22%) |
Dec 17, 2019 | 55.57 | 55.75 | 55.18 | 55.26 | 890,947 | -0.40(-0.72%) |
Dec 16, 2019 | 55.81 | 56.07 | 55.48 | 55.65 | 778,998 | +0.36(+0.65%) |
Dec 13, 2019 | 56.29 | 56.63 | 55.23 | 55.29 | 563,290 | -1.06(-1.87%) |
Dec 12, 2019 | 54.97 | 56.45 | 54.52 | 56.35 | 782,478 | +1.44(+2.63%) |
Dec 11, 2019 | 55.44 | 55.50 | 54.36 | 54.90 | 685,861 | -0.13(-0.24%) |
Dec 10, 2019 | 54.79 | 55.08 | 53.88 | 55.03 | 728,124 | +0.19(+0.34%) |
Dec 09, 2019 | 55.06 | 55.27 | 54.59 | 54.85 | 837,194 | -0.52(-0.94%) |
Dec 06, 2019 | 55.39 | 55.86 | 55.13 | 55.37 | 761,743 | +0.78(+1.43%) |
Dec 05, 2019 | 54.45 | 54.79 | 53.88 | 54.59 | 822,522 | +0.27(+0.49%) |
Dec 04, 2019 | 53.86 | 55.03 | 53.86 | 54.32 | 812,164 | +0.74(+1.38%) |
Dec 03, 2019 | 53.10 | 53.64 | 52.61 | 53.58 | 646,177 | -0.23(-0.43%) |