Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.43 | 50.58 | 48.71 | 49.41 | 1,713,380 | -1.93(-3.76%) |
Feb 27, 2020 | 52.48 | 52.87 | 51.33 | 51.34 | 792,029 | -1.44(-2.72%) |
Feb 26, 2020 | 53.78 | 54.47 | 52.68 | 52.78 | 812,207 | -0.74(-1.39%) |
Feb 25, 2020 | 55.25 | 55.41 | 53.51 | 53.52 | 889,695 | -1.68(-3.04%) |
Feb 24, 2020 | 55.71 | 56.44 | 55.18 | 55.20 | 696,845 | -1.06(-1.88%) |
Feb 21, 2020 | 56.29 | 56.61 | 55.92 | 56.26 | 471,708 | -0.02(-0.03%) |
Feb 20, 2020 | 56.30 | 56.54 | 55.94 | 56.27 | 738,181 | -0.20(-0.35%) |
Feb 19, 2020 | 57.07 | 57.30 | 56.44 | 56.47 | 1,234,340 | -0.45(-0.79%) |
Feb 18, 2020 | 56.63 | 56.94 | 56.19 | 56.92 | 1,123,944 | +0.25(+0.44%) |
Feb 14, 2020 | 56.89 | 57.46 | 56.25 | 56.67 | 1,143,331 | +0.14(+0.24%) |
Feb 13, 2020 | 56.64 | 56.64 | 55.09 | 56.53 | 1,723,429 | +2.54(+4.70%) |
Feb 12, 2020 | 53.83 | 54.01 | 53.51 | 54.00 | 782,854 | +0.17(+0.32%) |
Feb 11, 2020 | 52.96 | 54.02 | 52.93 | 53.83 | 818,952 | +0.97(+1.83%) |
Feb 10, 2020 | 52.66 | 53.57 | 52.55 | 52.86 | 1,029,620 | +0.14(+0.26%) |
Feb 07, 2020 | 53.30 | 53.30 | 52.20 | 52.72 | 1,286,277 | -0.68(-1.28%) |
Feb 06, 2020 | 54.33 | 54.39 | 53.37 | 53.40 | 564,150 | -0.93(-1.72%) |
Feb 05, 2020 | 53.65 | 54.49 | 53.65 | 54.34 | 465,790 | +0.84(+1.57%) |
Feb 04, 2020 | 54.47 | 54.56 | 53.49 | 53.50 | 747,974 | -0.72(-1.32%) |
Feb 03, 2020 | 53.84 | 54.42 | 53.81 | 54.22 | 646,977 | +0.58(+1.08%) |
Jan 31, 2020 | 54.47 | 54.55 | 53.57 | 53.64 | 881,708 | -0.90(-1.65%) |
Jan 30, 2020 | 54.26 | 54.57 | 54.09 | 54.54 | 508,445 | +0.23(+0.41%) |
Jan 29, 2020 | 53.95 | 54.45 | 53.63 | 54.31 | 708,704 | +0.51(+0.95%) |
Jan 28, 2020 | 54.11 | 54.35 | 53.59 | 53.80 | 725,316 | -0.23(-0.43%) |
Jan 27, 2020 | 53.41 | 54.21 | 53.32 | 54.03 | 757,041 | +0.36(+0.68%) |
Jan 24, 2020 | 52.97 | 53.67 | 52.63 | 53.67 | 690,459 | +0.70(+1.32%) |
Jan 23, 2020 | 52.14 | 53.06 | 51.66 | 52.97 | 918,371 | +0.89(+1.71%) |
Jan 22, 2020 | 52.05 | 52.48 | 51.86 | 52.08 | 543,155 | +0.28(+0.53%) |
Jan 21, 2020 | 51.85 | 52.17 | 51.73 | 51.80 | 992,522 | -0.14(-0.27%) |
Jan 17, 2020 | 51.58 | 52.04 | 51.48 | 51.94 | 664,921 | +0.42(+0.82%) |
Jan 16, 2020 | 51.32 | 51.70 | 51.26 | 51.52 | 798,889 | +0.39(+0.76%) |
Jan 15, 2020 | 50.62 | 51.37 | 50.59 | 51.13 | 1,063,053 | +0.39(+0.77%) |
Jan 14, 2020 | 51.01 | 51.13 | 50.52 | 50.74 | 831,724 | -0.33(-0.64%) |
Jan 13, 2020 | 50.80 | 51.10 | 50.79 | 51.07 | 824,459 | +0.27(+0.53%) |
Jan 10, 2020 | 51.11 | 51.49 | 50.65 | 50.80 | 501,059 | -0.22(-0.44%) |
Jan 09, 2020 | 50.47 | 51.04 | 50.45 | 51.02 | 908,074 | +0.60(+1.18%) |
Jan 08, 2020 | 50.62 | 50.87 | 50.34 | 50.42 | 845,801 | -0.16(-0.33%) |
Jan 07, 2020 | 51.04 | 51.07 | 50.49 | 50.59 | 695,210 | -0.63(-1.23%) |
Jan 06, 2020 | 50.19 | 51.22 | 50.05 | 51.22 | 1,243,491 | +0.87(+1.72%) |
Jan 03, 2020 | 49.85 | 50.43 | 49.73 | 50.36 | 604,600 | +0.22(+0.43%) |
Jan 02, 2020 | 50.74 | 51.13 | 49.65 | 50.14 | 637,455 | -0.33(-0.65%) |
Dec 31, 2019 | 50.35 | 50.63 | 50.30 | 50.47 | 628,867 | +0.12(+0.24%) |
Dec 30, 2019 | 50.09 | 50.40 | 50.01 | 50.35 | 657,398 | +0.30(+0.61%) |
Dec 27, 2019 | 50.04 | 50.25 | 49.96 | 50.04 | 535,842 | +0.07(+0.14%) |
Dec 26, 2019 | 50.16 | 50.30 | 49.78 | 49.97 | 586,232 | -0.08(-0.16%) |
Dec 24, 2019 | 50.41 | 50.63 | 50.04 | 50.05 | 260,005 | -0.38(-0.76%) |
Dec 23, 2019 | 51.09 | 51.26 | 50.16 | 50.43 | 877,949 | -0.55(-1.09%) |
Dec 20, 2019 | 51.42 | 51.82 | 50.86 | 50.99 | 1,876,894 | -0.03(-0.05%) |
Dec 19, 2019 | 52.15 | 52.15 | 50.81 | 51.01 | 1,263,647 | -1.25(-2.38%) |
Dec 18, 2019 | 53.13 | 53.19 | 52.11 | 52.26 | 893,610 | -0.90(-1.69%) |
Dec 17, 2019 | 52.84 | 53.51 | 52.82 | 53.16 | 566,480 | +0.37(+0.70%) |
Dec 16, 2019 | 52.62 | 53.05 | 52.44 | 52.79 | 1,016,454 | +0.22(+0.41%) |
Dec 13, 2019 | 53.17 | 53.19 | 52.48 | 52.57 | 728,478 | -0.66(-1.24%) |
Dec 12, 2019 | 53.71 | 54.07 | 53.20 | 53.23 | 1,019,347 | -0.43(-0.81%) |
Dec 11, 2019 | 53.93 | 54.15 | 53.54 | 53.66 | 663,518 | -0.31(-0.58%) |
Dec 10, 2019 | 53.95 | 54.29 | 53.85 | 53.97 | 632,545 | -0.01(-0.02%) |
Dec 09, 2019 | 53.74 | 54.33 | 53.70 | 53.98 | 704,706 | -0.57(-1.05%) |
Dec 06, 2019 | 55.33 | 55.54 | 54.50 | 54.55 | 1,249,183 | -0.36(-0.66%) |
Dec 05, 2019 | 54.25 | 55.01 | 54.25 | 54.92 | 700,119 | +0.69(+1.27%) |
Dec 04, 2019 | 54.16 | 54.82 | 54.16 | 54.23 | 644,239 | +0.07(+0.13%) |
Dec 03, 2019 | 54.19 | 54.37 | 54.02 | 54.16 | 489,318 | -0.27(-0.49%) |