Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.40 | 48.96 | 46.79 | 48.71 | 564,039 | -1.09(-2.19%) |
Feb 27, 2020 | 51.14 | 51.51 | 49.57 | 49.80 | 590,633 | -2.03(-3.91%) |
Feb 26, 2020 | 53.06 | 53.34 | 51.28 | 51.83 | 411,152 | -0.86(-1.64%) |
Feb 25, 2020 | 54.48 | 54.70 | 52.37 | 52.70 | 629,009 | -1.57(-2.89%) |
Feb 24, 2020 | 53.87 | 54.56 | 53.58 | 54.27 | 265,029 | -1.14(-2.05%) |
Feb 21, 2020 | 55.59 | 55.89 | 55.10 | 55.40 | 275,962 | -0.12(-0.22%) |
Feb 20, 2020 | 55.55 | 56.23 | 55.02 | 55.53 | 241,887 | -0.36(-0.65%) |
Feb 19, 2020 | 56.50 | 56.98 | 55.70 | 55.89 | 319,033 | -0.26(-0.47%) |
Feb 18, 2020 | 55.46 | 56.18 | 55.28 | 56.15 | 354,887 | +0.43(+0.78%) |
Feb 14, 2020 | 55.89 | 56.28 | 55.38 | 55.72 | 280,613 | -0.16(-0.28%) |
Feb 13, 2020 | 56.33 | 56.58 | 55.38 | 55.88 | 383,305 | -0.79(-1.40%) |
Feb 12, 2020 | 58.04 | 58.31 | 56.19 | 56.67 | 562,780 | -0.56(-0.99%) |
Feb 11, 2020 | 52.87 | 57.95 | 52.22 | 57.24 | 1,247,778 | +5.65(+10.96%) |
Feb 10, 2020 | 51.80 | 52.42 | 51.00 | 51.58 | 468,613 | -0.34(-0.65%) |
Feb 07, 2020 | 51.97 | 52.03 | 50.89 | 51.92 | 288,666 | -0.47(-0.89%) |
Feb 06, 2020 | 53.78 | 53.78 | 52.00 | 52.39 | 279,417 | -1.30(-2.43%) |
Feb 05, 2020 | 52.90 | 53.76 | 52.55 | 53.69 | 403,249 | +1.48(+2.84%) |
Feb 04, 2020 | 52.90 | 52.93 | 51.96 | 52.21 | 343,350 | +0.19(+0.36%) |
Feb 03, 2020 | 51.41 | 52.32 | 51.41 | 52.03 | 385,339 | +0.99(+1.93%) |
Jan 31, 2020 | 51.77 | 51.96 | 51.03 | 51.04 | 635,066 | -1.02(-1.96%) |
Jan 30, 2020 | 51.25 | 52.11 | 51.25 | 52.06 | 180,200 | +0.24(+0.46%) |
Jan 29, 2020 | 51.27 | 52.06 | 50.99 | 51.82 | 300,614 | +0.63(+1.22%) |
Jan 28, 2020 | 51.25 | 51.51 | 50.88 | 51.20 | 269,024 | +0.24(+0.47%) |
Jan 27, 2020 | 50.47 | 51.30 | 49.88 | 50.96 | 500,799 | -0.38(-0.74%) |
Jan 24, 2020 | 52.16 | 52.16 | 50.98 | 51.34 | 177,510 | -0.54(-1.04%) |
Jan 23, 2020 | 51.34 | 52.08 | 50.77 | 51.88 | 233,306 | -0.06(-0.12%) |
Jan 22, 2020 | 52.04 | 52.35 | 51.64 | 51.94 | 165,241 | +0.18(+0.34%) |
Jan 21, 2020 | 52.34 | 52.50 | 51.50 | 51.76 | 200,964 | -0.76(-1.44%) |
Jan 17, 2020 | 52.90 | 52.99 | 52.36 | 52.52 | 186,130 | -0.17(-0.32%) |
Jan 16, 2020 | 52.99 | 53.23 | 52.36 | 52.69 | 252,880 | +0.11(+0.20%) |
Jan 15, 2020 | 52.23 | 52.90 | 51.97 | 52.58 | 275,463 | +0.17(+0.32%) |
Jan 14, 2020 | 51.75 | 52.66 | 51.58 | 52.41 | 212,297 | +0.48(+0.92%) |
Jan 13, 2020 | 51.34 | 52.10 | 51.13 | 51.94 | 202,394 | +0.53(+1.03%) |
Jan 10, 2020 | 51.40 | 51.91 | 51.04 | 51.41 | 209,155 | -0.11(-0.22%) |
Jan 09, 2020 | 51.87 | 51.96 | 51.26 | 51.52 | 208,156 | -0.19(-0.36%) |
Jan 08, 2020 | 52.58 | 52.70 | 51.40 | 51.71 | 361,642 | -0.81(-1.54%) |
Jan 07, 2020 | 52.37 | 52.98 | 51.81 | 52.52 | 219,385 | -0.20(-0.38%) |
Jan 06, 2020 | 52.74 | 52.90 | 51.92 | 52.72 | 312,312 | -0.18(-0.33%) |
Jan 03, 2020 | 52.73 | 53.22 | 52.25 | 52.90 | 311,805 | -0.45(-0.84%) |
Jan 02, 2020 | 54.22 | 54.31 | 53.09 | 53.35 | 376,526 | -0.40(-0.74%) |
Dec 31, 2019 | 53.67 | 54.07 | 53.63 | 53.74 | 369,992 | -0.04(-0.07%) |
Dec 30, 2019 | 53.78 | 54.06 | 53.48 | 53.78 | 267,115 | +0.02(+0.03%) |
Dec 27, 2019 | 53.71 | 53.80 | 52.99 | 53.76 | 224,921 | +0.42(+0.79%) |
Dec 26, 2019 | 52.66 | 53.41 | 52.36 | 53.34 | 148,698 | +0.93(+1.78%) |
Dec 24, 2019 | 52.53 | 52.85 | 52.22 | 52.40 | 89,832 | -0.12(-0.23%) |
Dec 23, 2019 | 52.20 | 52.62 | 51.73 | 52.53 | 318,319 | +0.42(+0.81%) |
Dec 20, 2019 | 52.17 | 52.58 | 51.80 | 52.10 | 1,199,695 | +0.05(+0.10%) |
Dec 19, 2019 | 51.73 | 52.49 | 51.61 | 52.05 | 268,929 | +0.02(+0.03%) |
Dec 18, 2019 | 52.13 | 52.13 | 51.34 | 52.03 | 330,797 | +0.18(+0.34%) |
Dec 17, 2019 | 51.48 | 51.89 | 50.71 | 51.86 | 355,243 | +0.35(+0.68%) |
Dec 16, 2019 | 51.58 | 52.16 | 51.11 | 51.51 | 296,573 | +0.47(+0.92%) |
Dec 13, 2019 | 51.55 | 52.18 | 50.87 | 51.04 | 475,023 | -0.41(-0.81%) |
Dec 12, 2019 | 50.69 | 51.95 | 50.42 | 51.45 | 390,136 | +0.85(+1.67%) |
Dec 11, 2019 | 49.69 | 50.69 | 49.68 | 50.61 | 247,436 | +1.14(+2.30%) |
Dec 10, 2019 | 49.48 | 49.69 | 48.93 | 49.47 | 186,273 | +0.18(+0.36%) |
Dec 09, 2019 | 49.05 | 50.24 | 48.89 | 49.29 | 343,779 | +0.27(+0.56%) |
Dec 06, 2019 | 49.34 | 49.93 | 48.98 | 49.02 | 276,870 | +0.20(+0.42%) |
Dec 05, 2019 | 48.77 | 48.92 | 48.26 | 48.82 | 391,538 | +0.07(+0.14%) |
Dec 04, 2019 | 48.21 | 49.05 | 48.11 | 48.75 | 244,383 | +0.99(+2.07%) |
Dec 03, 2019 | 48.09 | 48.17 | 46.80 | 47.76 | 187,742 | -0.97(-1.99%) |