Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.99 | 54.60 | 50.41 | 54.58 | 216,524 | +0.49(+0.90%) |
Feb 27, 2020 | 58.13 | 58.74 | 54.09 | 54.09 | 209,498 | -4.80(-8.16%) |
Feb 26, 2020 | 58.69 | 60.07 | 57.72 | 58.90 | 285,277 | +1.41(+2.45%) |
Feb 25, 2020 | 61.10 | 61.51 | 57.00 | 57.49 | 284,788 | -2.84(-4.70%) |
Feb 24, 2020 | 61.16 | 61.48 | 59.06 | 60.33 | 169,296 | -3.37(-5.29%) |
Feb 21, 2020 | 63.71 | 64.31 | 62.82 | 63.69 | 136,341 | -0.23(-0.36%) |
Feb 20, 2020 | 64.33 | 64.33 | 61.94 | 63.92 | 118,798 | -0.43(-0.67%) |
Feb 19, 2020 | 63.92 | 64.58 | 63.57 | 64.35 | 108,567 | +0.98(+1.54%) |
Feb 18, 2020 | 62.85 | 63.37 | 62.23 | 63.37 | 66,484 | +0.21(+0.33%) |
Feb 14, 2020 | 62.97 | 63.32 | 61.95 | 63.16 | 76,679 | +0.54(+0.86%) |
Feb 13, 2020 | 63.43 | 63.52 | 62.60 | 62.62 | 69,082 | -1.06(-1.66%) |
Feb 12, 2020 | 63.75 | 64.11 | 62.79 | 63.68 | 63,220 | +0.22(+0.35%) |
Feb 11, 2020 | 63.88 | 64.36 | 63.17 | 63.46 | 121,875 | -0.02(-0.03%) |
Feb 10, 2020 | 62.04 | 63.49 | 61.83 | 63.48 | 72,962 | +1.38(+2.22%) |
Feb 07, 2020 | 62.68 | 62.93 | 61.74 | 62.11 | 94,598 | -0.97(-1.54%) |
Feb 06, 2020 | 63.80 | 63.84 | 62.07 | 63.07 | 137,395 | +0.60(+0.96%) |
Feb 05, 2020 | 60.66 | 64.21 | 60.32 | 62.48 | 242,031 | +3.08(+5.18%) |
Feb 04, 2020 | 58.24 | 59.66 | 58.12 | 59.40 | 170,645 | +2.79(+4.92%) |
Feb 03, 2020 | 55.83 | 56.94 | 55.68 | 56.61 | 84,267 | +1.90(+3.47%) |
Jan 31, 2020 | 56.19 | 56.19 | 53.65 | 54.71 | 186,693 | -1.78(-3.15%) |
Jan 30, 2020 | 57.09 | 57.56 | 55.66 | 56.49 | 106,731 | -1.71(-2.94%) |
Jan 29, 2020 | 58.49 | 58.79 | 58.00 | 58.20 | 51,186 | +0.02(+0.03%) |
Jan 28, 2020 | 57.87 | 58.66 | 57.35 | 58.18 | 109,579 | +1.23(+2.16%) |
Jan 27, 2020 | 55.73 | 57.62 | 55.44 | 56.95 | 146,137 | -0.77(-1.33%) |
Jan 24, 2020 | 60.72 | 60.83 | 57.10 | 57.72 | 222,531 | -2.68(-4.43%) |
Jan 23, 2020 | 61.05 | 61.09 | 59.33 | 60.40 | 151,057 | -0.94(-1.53%) |
Jan 22, 2020 | 62.01 | 62.56 | 61.31 | 61.34 | 78,592 | -0.32(-0.52%) |
Jan 21, 2020 | 62.21 | 62.86 | 61.49 | 61.66 | 152,735 | -1.15(-1.83%) |
Jan 17, 2020 | 63.81 | 63.81 | 62.42 | 62.80 | 105,009 | -0.47(-0.75%) |
Jan 16, 2020 | 63.33 | 63.97 | 62.52 | 63.28 | 115,715 | +0.62(+0.99%) |
Jan 15, 2020 | 61.96 | 63.51 | 61.96 | 62.65 | 100,885 | +0.53(+0.85%) |
Jan 14, 2020 | 59.94 | 62.58 | 59.35 | 62.13 | 203,939 | +2.11(+3.51%) |
Jan 13, 2020 | 61.56 | 61.58 | 59.09 | 60.02 | 209,194 | -1.47(-2.39%) |
Jan 10, 2020 | 62.20 | 62.96 | 61.42 | 61.49 | 70,172 | -0.60(-0.97%) |
Jan 09, 2020 | 61.85 | 62.67 | 61.59 | 62.09 | 134,681 | +0.85(+1.39%) |
Jan 08, 2020 | 59.88 | 61.91 | 59.88 | 61.24 | 158,788 | +1.06(+1.76%) |
Jan 07, 2020 | 60.02 | 60.67 | 59.06 | 60.18 | 69,097 | -0.06(-0.10%) |
Jan 06, 2020 | 58.44 | 60.24 | 58.03 | 60.24 | 104,293 | +0.84(+1.41%) |
Jan 03, 2020 | 59.48 | 60.19 | 58.85 | 59.40 | 117,021 | -1.52(-2.49%) |
Jan 02, 2020 | 62.41 | 62.41 | 60.00 | 60.92 | 139,683 | -0.77(-1.25%) |
Dec 31, 2019 | 61.02 | 61.85 | 60.57 | 61.69 | 105,709 | +0.48(+0.78%) |
Dec 30, 2019 | 62.45 | 62.93 | 60.75 | 61.21 | 130,649 | -1.34(-2.14%) |
Dec 27, 2019 | 64.29 | 64.29 | 62.35 | 62.54 | 82,085 | -1.28(-2.01%) |
Dec 26, 2019 | 64.89 | 64.89 | 63.62 | 63.83 | 71,564 | -0.97(-1.49%) |
Dec 24, 2019 | 64.36 | 64.79 | 63.70 | 64.79 | 45,847 | +0.66(+1.03%) |
Dec 23, 2019 | 63.53 | 64.24 | 62.89 | 64.13 | 121,126 | +1.05(+1.66%) |
Dec 20, 2019 | 62.42 | 63.28 | 62.19 | 63.08 | 149,955 | +0.74(+1.19%) |
Dec 19, 2019 | 61.97 | 62.35 | 61.15 | 62.35 | 79,462 | +0.61(+0.99%) |
Dec 18, 2019 | 62.00 | 62.41 | 60.99 | 61.74 | 114,825 | -0.45(-0.72%) |
Dec 17, 2019 | 62.85 | 62.93 | 61.59 | 62.19 | 78,276 | -0.65(-1.03%) |
Dec 16, 2019 | 62.71 | 63.15 | 62.02 | 62.83 | 155,027 | +1.08(+1.75%) |
Dec 13, 2019 | 61.64 | 63.17 | 61.03 | 61.76 | 131,536 | +0.24(+0.39%) |
Dec 12, 2019 | 60.36 | 62.19 | 60.36 | 61.52 | 101,824 | +0.98(+1.63%) |
Dec 11, 2019 | 61.41 | 62.04 | 60.35 | 60.53 | 97,295 | -0.86(-1.41%) |
Dec 10, 2019 | 60.40 | 61.58 | 59.86 | 61.40 | 68,382 | +1.00(+1.65%) |
Dec 09, 2019 | 61.60 | 62.31 | 60.40 | 60.40 | 113,600 | -0.68(-1.11%) |
Dec 06, 2019 | 60.67 | 61.44 | 60.19 | 61.08 | 152,858 | +1.13(+1.88%) |
Dec 05, 2019 | 61.12 | 61.13 | 59.42 | 59.95 | 187,066 | -1.68(-2.72%) |
Dec 04, 2019 | 60.92 | 61.71 | 59.95 | 61.63 | 185,169 | +1.29(+2.14%) |
Dec 03, 2019 | 59.04 | 60.50 | 58.52 | 60.34 | 112,019 | +0.74(+1.24%) |