Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.82 | 53.75 | 50.78 | 52.08 | 282,229 | -2.90(-5.27%) |
Feb 27, 2020 | 55.41 | 56.73 | 53.79 | 54.98 | 64,384 | -1.63(-2.88%) |
Feb 26, 2020 | 56.62 | 57.70 | 56.14 | 56.61 | 66,443 | -0.45(-0.79%) |
Feb 25, 2020 | 58.48 | 58.48 | 56.08 | 57.06 | 100,901 | -1.33(-2.28%) |
Feb 24, 2020 | 59.14 | 59.75 | 58.10 | 58.39 | 65,035 | -2.20(-3.63%) |
Feb 21, 2020 | 61.23 | 61.45 | 59.98 | 60.59 | 74,366 | -0.56(-0.92%) |
Feb 20, 2020 | 61.88 | 62.09 | 60.64 | 61.15 | 52,040 | -0.62(-1.00%) |
Feb 19, 2020 | 61.48 | 61.82 | 60.65 | 61.77 | 53,976 | +0.53(+0.87%) |
Feb 18, 2020 | 60.84 | 61.24 | 59.84 | 61.24 | 67,402 | +0.79(+1.31%) |
Feb 14, 2020 | 60.45 | 60.45 | 60.45 | 0 | +1.29(+2.18%) | |
Feb 13, 2020 | 58.56 | 59.16 | 58.55 | 59.16 | 43,487 | +0.57(+0.97%) |
Feb 12, 2020 | 59.00 | 59.00 | 58.51 | 58.59 | 100,439 | -0.27(-0.46%) |
Feb 11, 2020 | 59.33 | 59.33 | 58.56 | 58.86 | 29,129 | +0.11(+0.19%) |
Feb 10, 2020 | 58.84 | 59.00 | 58.36 | 58.75 | 33,060 | +0.05(+0.09%) |
Feb 07, 2020 | 59.67 | 59.91 | 57.82 | 58.70 | 78,290 | -0.65(-1.10%) |
Feb 06, 2020 | 57.57 | 59.69 | 57.57 | 59.35 | 59,137 | +1.87(+3.25%) |
Feb 05, 2020 | 57.25 | 57.84 | 56.77 | 57.48 | 90,597 | +0.78(+1.38%) |
Feb 04, 2020 | 56.45 | 57.30 | 56.21 | 56.70 | 48,198 | +0.62(+1.11%) |
Feb 03, 2020 | 55.59 | 56.68 | 55.59 | 56.08 | 35,529 | +0.43(+0.77%) |
Jan 31, 2020 | 55.66 | 55.95 | 55.60 | 55.65 | 50,791 | -0.16(-0.29%) |
Jan 30, 2020 | 55.77 | 56.00 | 55.26 | 55.81 | 40,352 | -0.19(-0.34%) |
Jan 29, 2020 | 57.18 | 57.18 | 55.85 | 56.00 | 80,955 | -0.39(-0.69%) |
Jan 28, 2020 | 56.19 | 57.30 | 56.19 | 56.39 | 73,936 | +0.33(+0.59%) |
Jan 27, 2020 | 55.97 | 56.42 | 55.49 | 56.06 | 35,986 | -0.62(-1.09%) |
Jan 24, 2020 | 57.15 | 57.20 | 56.26 | 56.68 | 40,732 | -0.14(-0.25%) |
Jan 23, 2020 | 56.80 | 57.00 | 56.20 | 56.82 | 37,160 | +0.03(+0.05%) |
Jan 22, 2020 | 56.95 | 57.24 | 56.76 | 56.79 | 51,743 | -0.13(-0.23%) |
Jan 21, 2020 | 56.80 | 57.48 | 56.80 | 56.92 | 68,091 | +0.12(+0.21%) |
Jan 20, 2020 | 55.78 | 57.39 | 55.78 | 56.80 | 42,480 | +1.22(+2.20%) |
Jan 17, 2020 | 54.51 | 55.90 | 54.51 | 55.58 | 60,591 | +1.12(+2.06%) |
Jan 16, 2020 | 53.86 | 54.85 | 53.86 | 54.46 | 86,614 | +0.66(+1.23%) |
Jan 15, 2020 | 53.35 | 53.92 | 53.35 | 53.80 | 57,308 | +0.45(+0.84%) |
Jan 14, 2020 | 53.95 | 54.00 | 53.20 | 53.35 | 33,972 | -0.32(-0.60%) |
Jan 13, 2020 | 53.64 | 54.44 | 53.39 | 53.67 | 154,528 | +0.29(+0.54%) |
Jan 10, 2020 | 53.22 | 53.90 | 53.17 | 53.38 | 31,910 | +0.33(+0.62%) |
Jan 09, 2020 | 52.98 | 53.54 | 52.90 | 53.05 | 77,550 | +0.02(+0.04%) |
Jan 08, 2020 | 53.34 | 53.50 | 52.97 | 53.03 | 25,435 | -0.50(-0.93%) |
Jan 07, 2020 | 53.59 | 53.60 | 53.36 | 53.53 | 16,556 | -0.06(-0.11%) |
Jan 06, 2020 | 54.39 | 54.39 | 53.55 | 53.59 | 33,500 | -0.99(-1.81%) |
Jan 03, 2020 | 54.42 | 54.92 | 54.29 | 54.58 | 20,241 | -0.12(-0.22%) |
Jan 02, 2020 | 53.92 | 54.73 | 53.86 | 54.70 | 32,488 | +0.97(+1.81%) |
Dec 31, 2019 | 53.73 | 53.73 | 53.73 | 0 | -0.48(-0.89%) | |
Dec 30, 2019 | 55.29 | 55.29 | 54.21 | 54.21 | 31,850 | -1.14(-2.06%) |
Dec 27, 2019 | 55.57 | 55.69 | 55.00 | 55.35 | 28,926 | -0.17(-0.31%) |
Dec 24, 2019 | 55.52 | 55.52 | 55.52 | 0 | -0.05(-0.09%) | |
Dec 23, 2019 | 54.75 | 55.69 | 54.64 | 55.57 | 78,960 | +1.13(+2.08%) |
Dec 20, 2019 | 54.62 | 54.62 | 54.35 | 54.44 | 118,990 | -0.06(-0.11%) |
Dec 19, 2019 | 54.45 | 54.64 | 54.20 | 54.50 | 149,649 | +0.03(+0.06%) |
Dec 18, 2019 | 53.31 | 54.65 | 53.12 | 54.47 | 68,195 | +0.85(+1.59%) |
Dec 17, 2019 | 54.83 | 54.99 | 53.31 | 53.62 | 67,194 | -0.81(-1.49%) |
Dec 16, 2019 | 53.60 | 54.47 | 53.60 | 54.43 | 18,147 | +0.84(+1.57%) |
Dec 13, 2019 | 53.08 | 53.94 | 52.69 | 53.59 | 28,501 | +0.64(+1.21%) |
Dec 12, 2019 | 53.73 | 54.28 | 52.74 | 52.95 | 66,332 | -0.72(-1.34%) |
Dec 11, 2019 | 53.87 | 54.23 | 53.51 | 53.67 | 22,407 | -0.18(-0.33%) |
Dec 10, 2019 | 55.07 | 55.28 | 53.62 | 53.85 | 43,947 | -1.18(-2.14%) |
Dec 09, 2019 | 55.00 | 55.26 | 54.77 | 55.03 | 69,191 | -0.04(-0.07%) |
Dec 06, 2019 | 55.77 | 55.90 | 54.56 | 55.07 | 34,919 | -0.48(-0.86%) |
Dec 05, 2019 | 55.54 | 55.69 | 54.95 | 55.55 | 35,581 | +0.48(+0.87%) |
Dec 04, 2019 | 55.06 | 55.48 | 55.04 | 55.07 | 18,060 | -0.10(-0.18%) |
Dec 03, 2019 | 55.31 | 55.54 | 54.55 | 55.17 | 33,415 | -0.11(-0.20%) |