Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.37 | 48.93 | 46.77 | 48.68 | 564,390 | -1.09(-2.19%) |
Feb 27, 2020 | 51.10 | 51.48 | 49.54 | 49.77 | 591,000 | -2.03(-3.91%) |
Feb 26, 2020 | 53.02 | 53.31 | 51.24 | 51.80 | 411,408 | -0.86(-1.64%) |
Feb 25, 2020 | 54.44 | 54.66 | 52.34 | 52.66 | 629,400 | -1.57(-2.89%) |
Feb 24, 2020 | 53.83 | 54.52 | 53.54 | 54.23 | 265,194 | -1.14(-2.05%) |
Feb 21, 2020 | 55.55 | 55.85 | 55.06 | 55.37 | 276,134 | -0.12(-0.22%) |
Feb 20, 2020 | 55.52 | 56.19 | 54.99 | 55.49 | 242,038 | -0.36(-0.65%) |
Feb 19, 2020 | 56.47 | 56.95 | 55.67 | 55.85 | 319,232 | -0.26(-0.47%) |
Feb 18, 2020 | 55.42 | 56.14 | 55.24 | 56.12 | 355,108 | +0.43(+0.78%) |
Feb 14, 2020 | 55.85 | 56.25 | 55.35 | 55.69 | 280,787 | -0.16(-0.28%) |
Feb 13, 2020 | 56.29 | 56.55 | 55.34 | 55.84 | 383,544 | -0.79(-1.40%) |
Feb 12, 2020 | 58.00 | 58.28 | 56.15 | 56.64 | 563,130 | -0.56(-0.99%) |
Feb 11, 2020 | 52.84 | 57.91 | 52.19 | 57.20 | 1,248,554 | +5.65(+10.96%) |
Feb 10, 2020 | 51.76 | 52.39 | 50.97 | 51.55 | 468,905 | -0.33(-0.65%) |
Feb 07, 2020 | 51.94 | 52.00 | 50.86 | 51.89 | 288,845 | -0.47(-0.89%) |
Feb 06, 2020 | 53.75 | 53.75 | 51.97 | 52.35 | 279,591 | -1.30(-2.43%) |
Feb 05, 2020 | 52.87 | 53.73 | 52.51 | 53.66 | 403,500 | +1.48(+2.84%) |
Feb 04, 2020 | 52.87 | 52.90 | 51.93 | 52.18 | 343,564 | +0.19(+0.36%) |
Feb 03, 2020 | 51.38 | 52.28 | 51.38 | 51.99 | 385,579 | +0.99(+1.93%) |
Jan 31, 2020 | 51.74 | 51.92 | 51.00 | 51.01 | 635,461 | -1.02(-1.96%) |
Jan 30, 2020 | 51.22 | 52.08 | 51.22 | 52.03 | 180,312 | +0.24(+0.46%) |
Jan 29, 2020 | 51.24 | 52.03 | 50.96 | 51.79 | 300,801 | +0.63(+1.22%) |
Jan 28, 2020 | 51.22 | 51.48 | 50.85 | 51.16 | 269,191 | +0.24(+0.47%) |
Jan 27, 2020 | 50.44 | 51.27 | 49.85 | 50.93 | 501,110 | -0.38(-0.74%) |
Jan 24, 2020 | 52.13 | 52.13 | 50.94 | 51.31 | 177,620 | -0.54(-1.04%) |
Jan 23, 2020 | 51.31 | 52.05 | 50.74 | 51.84 | 233,451 | -0.06(-0.12%) |
Jan 22, 2020 | 52.01 | 52.32 | 51.61 | 51.91 | 165,344 | +0.18(+0.34%) |
Jan 21, 2020 | 52.31 | 52.47 | 51.46 | 51.73 | 201,088 | -0.76(-1.44%) |
Jan 17, 2020 | 52.87 | 52.95 | 52.33 | 52.49 | 186,246 | -0.17(-0.32%) |
Jan 16, 2020 | 52.95 | 53.20 | 52.33 | 52.65 | 253,038 | +0.11(+0.20%) |
Jan 15, 2020 | 52.20 | 52.87 | 51.94 | 52.55 | 275,635 | +0.17(+0.32%) |
Jan 14, 2020 | 51.72 | 52.62 | 51.54 | 52.38 | 212,429 | +0.48(+0.92%) |
Jan 13, 2020 | 51.31 | 52.07 | 51.09 | 51.91 | 202,520 | +0.53(+1.03%) |
Jan 10, 2020 | 51.37 | 51.88 | 51.01 | 51.38 | 209,285 | -0.11(-0.22%) |
Jan 09, 2020 | 51.83 | 51.93 | 51.23 | 51.49 | 208,285 | -0.19(-0.36%) |
Jan 08, 2020 | 52.55 | 52.66 | 51.37 | 51.68 | 361,867 | -0.81(-1.54%) |
Jan 07, 2020 | 52.34 | 52.94 | 51.78 | 52.49 | 219,521 | -0.20(-0.38%) |
Jan 06, 2020 | 52.71 | 52.87 | 51.89 | 52.69 | 312,506 | -0.18(-0.33%) |
Jan 03, 2020 | 52.70 | 53.19 | 52.22 | 52.87 | 311,999 | -0.45(-0.84%) |
Jan 02, 2020 | 54.19 | 54.28 | 53.06 | 53.31 | 376,760 | -0.40(-0.74%) |
Dec 31, 2019 | 53.63 | 54.04 | 53.60 | 53.71 | 370,222 | -0.04(-0.07%) |
Dec 30, 2019 | 53.75 | 54.03 | 53.45 | 53.75 | 267,281 | +0.02(+0.03%) |
Dec 27, 2019 | 53.68 | 53.76 | 52.95 | 53.73 | 225,061 | +0.42(+0.79%) |
Dec 26, 2019 | 52.63 | 53.38 | 52.33 | 53.31 | 148,791 | +0.93(+1.78%) |
Dec 24, 2019 | 52.50 | 52.81 | 52.19 | 52.37 | 89,888 | -0.12(-0.24%) |
Dec 23, 2019 | 52.17 | 52.58 | 51.70 | 52.50 | 318,517 | +0.42(+0.81%) |
Dec 20, 2019 | 52.13 | 52.55 | 51.76 | 52.07 | 1,200,441 | +0.05(+0.10%) |
Dec 19, 2019 | 51.70 | 52.46 | 51.58 | 52.02 | 269,096 | +0.02(+0.03%) |
Dec 18, 2019 | 52.10 | 52.10 | 51.31 | 52.00 | 331,002 | +0.18(+0.34%) |
Dec 17, 2019 | 51.45 | 51.86 | 50.68 | 51.83 | 355,464 | +0.35(+0.68%) |
Dec 16, 2019 | 51.54 | 52.13 | 51.08 | 51.47 | 296,757 | +0.47(+0.92%) |
Dec 13, 2019 | 51.52 | 52.15 | 50.84 | 51.01 | 475,318 | -0.41(-0.81%) |
Dec 12, 2019 | 50.65 | 51.91 | 50.38 | 51.42 | 390,378 | +0.85(+1.67%) |
Dec 11, 2019 | 49.66 | 50.66 | 49.65 | 50.57 | 247,590 | +1.14(+2.30%) |
Dec 10, 2019 | 49.45 | 49.66 | 48.90 | 49.44 | 186,389 | +0.18(+0.36%) |
Dec 09, 2019 | 49.02 | 50.20 | 48.86 | 49.26 | 343,993 | +0.27(+0.56%) |
Dec 06, 2019 | 49.31 | 49.90 | 48.95 | 48.99 | 277,042 | +0.20(+0.42%) |
Dec 05, 2019 | 48.74 | 48.89 | 48.23 | 48.79 | 391,781 | +0.07(+0.14%) |
Dec 04, 2019 | 48.18 | 49.02 | 48.08 | 48.72 | 244,535 | +0.99(+2.07%) |
Dec 03, 2019 | 48.06 | 48.14 | 46.77 | 47.73 | 187,858 | -0.97(-1.99%) |