Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.20 | 45.01 | 43.99 | 44.95 | 6,799 | -0.80(-1.75%) |
Feb 27, 2020 | 46.87 | 47.30 | 45.62 | 45.75 | 21,221 | -1.80(-3.78%) |
Feb 26, 2020 | 48.84 | 48.84 | 47.55 | 47.55 | 5,395 | -0.96(-1.98%) |
Feb 25, 2020 | 49.53 | 49.59 | 48.44 | 48.51 | 3,125 | -1.97(-3.91%) |
Feb 24, 2020 | 50.54 | 50.68 | 50.43 | 50.48 | 2,849 | -1.77(-3.38%) |
Feb 21, 2020 | 52.26 | 52.26 | 52.25 | 52.25 | 647 | -0.46(-0.88%) |
Feb 20, 2020 | 52.73 | 52.78 | 52.60 | 52.71 | 10,410 | +0.13(+0.26%) |
Feb 19, 2020 | 52.79 | 52.79 | 52.49 | 52.58 | 10,993 | +0.20(+0.38%) |
Feb 18, 2020 | 52.47 | 52.47 | 52.10 | 52.38 | 1,982 | -0.25(-0.47%) |
Feb 14, 2020 | 52.74 | 52.74 | 52.50 | 52.63 | 1,187 | -0.30(-0.57%) |
Feb 13, 2020 | 52.95 | 52.96 | 52.72 | 52.93 | 2,700 | -0.09(-0.17%) |
Feb 12, 2020 | 52.79 | 53.09 | 52.79 | 53.02 | 3,224 | +0.40(+0.77%) |
Feb 11, 2020 | 52.71 | 52.74 | 52.57 | 52.62 | 2,598 | +0.55(+1.05%) |
Feb 10, 2020 | 52.03 | 52.10 | 51.86 | 52.07 | 3,027 | -0.03(-0.06%) |
Feb 07, 2020 | 52.11 | 52.25 | 52.05 | 52.10 | 3,237 | -0.68(-1.29%) |
Feb 06, 2020 | 53.28 | 53.28 | 52.78 | 52.78 | 2,336 | -0.20(-0.38%) |
Feb 05, 2020 | 52.04 | 53.06 | 52.04 | 52.98 | 24,104 | +1.26(+2.43%) |
Feb 04, 2020 | 51.82 | 51.82 | 51.73 | 51.73 | 550 | +0.68(+1.33%) |
Feb 03, 2020 | 51.16 | 51.19 | 51.05 | 51.05 | 6,709 | +0.17(+0.34%) |
Jan 31, 2020 | 51.23 | 51.23 | 50.86 | 50.88 | 2,698 | -1.12(-2.16%) |
Jan 30, 2020 | 51.64 | 52.00 | 51.31 | 52.00 | 13,512 | +0.04(+0.08%) |
Jan 29, 2020 | 52.30 | 52.30 | 51.96 | 51.96 | 1,793 | -0.30(-0.58%) |
Jan 28, 2020 | 51.90 | 52.33 | 51.90 | 52.26 | 2,567 | +0.44(+0.85%) |
Jan 27, 2020 | 51.80 | 51.94 | 51.74 | 51.82 | 2,174 | -0.83(-1.57%) |
Jan 24, 2020 | 53.05 | 53.05 | 52.45 | 52.65 | 1,726 | -0.83(-1.56%) |
Jan 23, 2020 | 52.96 | 53.51 | 52.96 | 53.48 | 10,596 | +0.07(+0.13%) |
Jan 22, 2020 | 53.49 | 53.60 | 53.41 | 53.41 | 1,918 | -0.06(-0.10%) |
Jan 21, 2020 | 53.55 | 53.68 | 53.42 | 53.47 | 27,633 | -0.57(-1.05%) |
Jan 17, 2020 | 54.05 | 54.12 | 53.93 | 54.03 | 4,209 | -0.03(-0.06%) |
Jan 16, 2020 | 53.77 | 54.07 | 53.77 | 54.06 | 3,704 | +0.62(+1.16%) |
Jan 15, 2020 | 53.24 | 53.68 | 53.24 | 53.44 | 42,207 | -0.13(-0.24%) |
Jan 14, 2020 | 53.42 | 53.72 | 53.42 | 53.57 | 8,617 | +0.21(+0.39%) |
Jan 13, 2020 | 52.92 | 53.37 | 52.92 | 53.36 | 4,020 | +0.27(+0.51%) |
Jan 10, 2020 | 53.39 | 53.39 | 53.09 | 53.09 | 14,030 | -0.29(-0.55%) |
Jan 09, 2020 | 53.73 | 53.73 | 53.28 | 53.38 | 1,957 | -0.03(-0.05%) |
Jan 08, 2020 | 53.43 | 53.55 | 53.32 | 53.41 | 5,221 | +0.04(+0.08%) |
Jan 07, 2020 | 53.45 | 53.45 | 53.26 | 53.37 | 4,198 | -0.04(-0.08%) |
Jan 06, 2020 | 53.32 | 53.47 | 53.32 | 53.41 | 12,209 | -0.03(-0.05%) |
Jan 03, 2020 | 53.41 | 53.48 | 53.31 | 53.44 | 10,576 | -0.24(-0.44%) |
Jan 02, 2020 | 53.98 | 53.98 | 53.57 | 53.68 | 9,317 | -0.12(-0.22%) |
Dec 31, 2019 | 53.40 | 53.87 | 53.40 | 53.80 | 2,158 | +0.19(+0.35%) |
Dec 30, 2019 | 53.74 | 53.93 | 53.61 | 53.61 | 2,334 | -0.10(-0.19%) |
Dec 27, 2019 | 53.93 | 54.01 | 53.71 | 53.71 | 2,266 | -0.06(-0.10%) |
Dec 26, 2019 | 53.77 | 53.77 | 53.77 | 53.77 | 364 | -0.11(-0.20%) |
Dec 24, 2019 | 54.19 | 54.19 | 53.84 | 53.87 | 1,618 | +0.02(+0.03%) |
Dec 23, 2019 | 53.69 | 53.94 | 53.69 | 53.86 | 5,133 | +0.07(+0.12%) |
Dec 20, 2019 | 53.88 | 53.94 | 53.75 | 53.79 | 3,885 | +0.19(+0.35%) |
Dec 19, 2019 | 53.55 | 53.62 | 53.55 | 53.61 | 1,408 | +0.04(+0.08%) |
Dec 18, 2019 | 53.41 | 53.56 | 53.41 | 53.56 | 2,170 | +0.18(+0.34%) |
Dec 17, 2019 | 53.22 | 53.38 | 53.22 | 53.38 | 1,880 | +0.26(+0.50%) |
Dec 16, 2019 | 53.30 | 53.39 | 53.12 | 53.12 | 1,227 | +0.40(+0.77%) |
Dec 13, 2019 | 52.86 | 52.86 | 52.70 | 52.71 | 539 | -0.16(-0.31%) |
Dec 12, 2019 | 53.04 | 53.04 | 52.84 | 52.88 | 1,194 | +0.68(+1.30%) |
Dec 11, 2019 | 52.14 | 52.20 | 52.13 | 52.20 | 1,107 | +0.12(+0.24%) |
Dec 10, 2019 | 52.23 | 52.24 | 52.07 | 52.07 | 1,245 | -0.15(-0.29%) |
Dec 09, 2019 | 52.15 | 52.32 | 52.14 | 52.23 | 3,241 | -0.05(-0.10%) |
Dec 06, 2019 | 52.26 | 52.30 | 52.19 | 52.28 | 1,845 | +0.76(+1.47%) |
Dec 05, 2019 | 51.45 | 51.52 | 51.34 | 51.52 | 627 | +0.21(+0.40%) |
Dec 04, 2019 | 51.58 | 51.63 | 51.31 | 51.31 | 3,719 | +0.40(+0.79%) |
Dec 03, 2019 | 50.72 | 50.91 | 50.67 | 50.91 | 1,311 | -0.58(-1.12%) |