Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.45 | 50.59 | 48.72 | 49.42 | 1,712,953 | -1.93(-3.76%) |
Feb 27, 2020 | 52.49 | 52.88 | 51.35 | 51.35 | 791,832 | -1.44(-2.72%) |
Feb 26, 2020 | 53.80 | 54.49 | 52.69 | 52.79 | 812,004 | -0.74(-1.39%) |
Feb 25, 2020 | 55.27 | 55.42 | 53.53 | 53.54 | 889,474 | -1.68(-3.04%) |
Feb 24, 2020 | 55.73 | 56.45 | 55.19 | 55.22 | 696,671 | -1.06(-1.88%) |
Feb 21, 2020 | 56.31 | 56.63 | 55.93 | 56.27 | 471,590 | -0.02(-0.03%) |
Feb 20, 2020 | 56.31 | 56.56 | 55.95 | 56.29 | 737,997 | -0.20(-0.35%) |
Feb 19, 2020 | 57.09 | 57.32 | 56.45 | 56.49 | 1,234,033 | -0.45(-0.79%) |
Feb 18, 2020 | 56.64 | 56.96 | 56.20 | 56.94 | 1,123,665 | +0.25(+0.44%) |
Feb 14, 2020 | 56.90 | 57.47 | 56.26 | 56.69 | 1,143,047 | +0.14(+0.24%) |
Feb 13, 2020 | 56.65 | 56.65 | 55.10 | 56.55 | 1,723,000 | +2.54(+4.70%) |
Feb 12, 2020 | 53.84 | 54.02 | 53.52 | 54.01 | 782,659 | +0.17(+0.32%) |
Feb 11, 2020 | 52.97 | 54.03 | 52.95 | 53.84 | 818,748 | +0.97(+1.83%) |
Feb 10, 2020 | 52.67 | 53.58 | 52.56 | 52.87 | 1,029,364 | +0.14(+0.26%) |
Feb 07, 2020 | 53.31 | 53.31 | 52.21 | 52.73 | 1,285,957 | -0.68(-1.28%) |
Feb 06, 2020 | 54.34 | 54.40 | 53.38 | 53.41 | 564,009 | -0.93(-1.72%) |
Feb 05, 2020 | 53.67 | 54.51 | 53.67 | 54.35 | 465,674 | +0.84(+1.57%) |
Feb 04, 2020 | 54.48 | 54.57 | 53.50 | 53.51 | 747,787 | -0.72(-1.32%) |
Feb 03, 2020 | 53.86 | 54.44 | 53.82 | 54.23 | 646,816 | +0.58(+1.08%) |
Jan 31, 2020 | 54.48 | 54.57 | 53.58 | 53.65 | 881,488 | -0.90(-1.65%) |
Jan 30, 2020 | 54.27 | 54.58 | 54.10 | 54.55 | 508,318 | +0.23(+0.41%) |
Jan 29, 2020 | 53.96 | 54.46 | 53.64 | 54.32 | 708,527 | +0.51(+0.95%) |
Jan 28, 2020 | 54.12 | 54.37 | 53.61 | 53.81 | 725,136 | -0.23(-0.43%) |
Jan 27, 2020 | 53.42 | 54.22 | 53.33 | 54.05 | 756,853 | +0.36(+0.68%) |
Jan 24, 2020 | 52.98 | 53.68 | 52.64 | 53.68 | 690,287 | +0.70(+1.32%) |
Jan 23, 2020 | 52.15 | 53.08 | 51.67 | 52.98 | 918,142 | +0.89(+1.71%) |
Jan 22, 2020 | 52.06 | 52.50 | 51.87 | 52.09 | 543,020 | +0.28(+0.53%) |
Jan 21, 2020 | 51.87 | 52.19 | 51.74 | 51.81 | 992,275 | -0.14(-0.27%) |
Jan 17, 2020 | 51.59 | 52.06 | 51.50 | 51.95 | 664,755 | +0.42(+0.82%) |
Jan 16, 2020 | 51.33 | 51.71 | 51.28 | 51.53 | 798,690 | +0.39(+0.76%) |
Jan 15, 2020 | 50.64 | 51.38 | 50.60 | 51.14 | 1,062,789 | +0.39(+0.77%) |
Jan 14, 2020 | 51.03 | 51.15 | 50.53 | 50.75 | 831,517 | -0.33(-0.64%) |
Jan 13, 2020 | 50.81 | 51.11 | 50.80 | 51.08 | 824,254 | +0.27(+0.53%) |
Jan 10, 2020 | 51.12 | 51.50 | 50.66 | 50.81 | 500,935 | -0.23(-0.44%) |
Jan 09, 2020 | 50.48 | 51.05 | 50.46 | 51.03 | 907,848 | +0.60(+1.18%) |
Jan 08, 2020 | 50.64 | 50.89 | 50.35 | 50.44 | 845,590 | -0.16(-0.33%) |
Jan 07, 2020 | 51.05 | 51.09 | 50.51 | 50.60 | 695,037 | -0.63(-1.23%) |
Jan 06, 2020 | 50.20 | 51.23 | 50.07 | 51.23 | 1,243,182 | +0.87(+1.72%) |
Jan 03, 2020 | 49.87 | 50.45 | 49.74 | 50.37 | 604,449 | +0.22(+0.43%) |
Jan 02, 2020 | 50.76 | 51.15 | 49.67 | 50.15 | 637,296 | -0.33(-0.65%) |
Dec 31, 2019 | 50.36 | 50.65 | 50.31 | 50.48 | 628,710 | +0.12(+0.24%) |
Dec 30, 2019 | 50.10 | 50.41 | 50.02 | 50.36 | 657,234 | +0.30(+0.61%) |
Dec 27, 2019 | 50.06 | 50.26 | 49.97 | 50.06 | 535,709 | +0.07(+0.14%) |
Dec 26, 2019 | 50.17 | 50.32 | 49.79 | 49.99 | 586,086 | -0.08(-0.16%) |
Dec 24, 2019 | 50.42 | 50.64 | 50.05 | 50.07 | 259,941 | -0.38(-0.76%) |
Dec 23, 2019 | 51.10 | 51.28 | 50.17 | 50.45 | 877,730 | -0.55(-1.09%) |
Dec 20, 2019 | 51.43 | 51.84 | 50.87 | 51.00 | 1,876,427 | -0.03(-0.05%) |
Dec 19, 2019 | 52.16 | 52.16 | 50.83 | 51.03 | 1,263,333 | -1.25(-2.38%) |
Dec 18, 2019 | 53.15 | 53.20 | 52.13 | 52.27 | 893,388 | -0.90(-1.69%) |
Dec 17, 2019 | 52.85 | 53.52 | 52.83 | 53.17 | 566,339 | +0.37(+0.70%) |
Dec 16, 2019 | 52.64 | 53.06 | 52.45 | 52.80 | 1,016,201 | +0.22(+0.41%) |
Dec 13, 2019 | 53.18 | 53.21 | 52.50 | 52.58 | 728,296 | -0.66(-1.24%) |
Dec 12, 2019 | 53.73 | 54.08 | 53.22 | 53.24 | 1,019,093 | -0.43(-0.81%) |
Dec 11, 2019 | 53.94 | 54.16 | 53.55 | 53.67 | 663,353 | -0.31(-0.58%) |
Dec 10, 2019 | 53.96 | 54.31 | 53.87 | 53.99 | 632,388 | -0.01(-0.02%) |
Dec 09, 2019 | 53.75 | 54.34 | 53.71 | 53.99 | 704,531 | -0.57(-1.05%) |
Dec 06, 2019 | 55.35 | 55.55 | 54.51 | 54.57 | 1,248,872 | -0.36(-0.66%) |
Dec 05, 2019 | 54.26 | 55.02 | 54.26 | 54.93 | 699,945 | +0.69(+1.27%) |
Dec 04, 2019 | 54.17 | 54.83 | 54.17 | 54.24 | 644,078 | +0.07(+0.13%) |
Dec 03, 2019 | 54.20 | 54.38 | 54.03 | 54.17 | 489,196 | -0.27(-0.49%) |