Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.01 | 51.96 | 49.66 | 50.41 | 250,400 | -2.29(-4.35%) |
Feb 27, 2020 | 56.60 | 56.60 | 45.90 | 52.70 | 371,599 | -1.42(-2.62%) |
Feb 26, 2020 | 54.59 | 55.17 | 52.75 | 54.12 | 189,125 | -0.12(-0.22%) |
Feb 25, 2020 | 55.75 | 57.87 | 53.49 | 54.24 | 187,816 | -1.85(-3.30%) |
Feb 24, 2020 | 57.32 | 57.93 | 56.02 | 56.09 | 159,234 | -4.01(-6.67%) |
Feb 21, 2020 | 62.74 | 62.74 | 60.03 | 60.10 | 119,400 | -2.87(-4.56%) |
Feb 20, 2020 | 63.62 | 64.14 | 62.61 | 62.97 | 153,412 | -1.09(-1.70%) |
Feb 19, 2020 | 64.79 | 65.46 | 63.80 | 64.06 | 147,591 | -0.78(-1.20%) |
Feb 18, 2020 | 63.41 | 64.97 | 62.74 | 64.84 | 118,800 | +1.24(+1.95%) |
Feb 14, 2020 | 64.01 | 64.01 | 62.34 | 63.60 | 115,800 | -0.47(-0.73%) |
Feb 13, 2020 | 62.97 | 64.48 | 62.71 | 64.07 | 137,446 | +0.74(+1.17%) |
Feb 12, 2020 | 63.32 | 63.71 | 62.29 | 63.33 | 98,241 | +0.61(+0.97%) |
Feb 11, 2020 | 61.21 | 62.90 | 61.12 | 62.72 | 78,849 | +1.67(+2.74%) |
Feb 10, 2020 | 58.63 | 61.07 | 58.63 | 61.05 | 87,755 | +2.00(+3.38%) |
Feb 07, 2020 | 60.82 | 61.31 | 58.59 | 59.05 | 73,500 | -2.16(-3.53%) |
Feb 06, 2020 | 59.17 | 61.30 | 59.17 | 61.21 | 101,127 | +1.55(+2.60%) |
Feb 05, 2020 | 58.66 | 60.20 | 58.31 | 59.66 | 165,708 | +1.63(+2.81%) |
Feb 04, 2020 | 57.64 | 58.90 | 57.62 | 58.03 | 254,716 | +1.25(+2.20%) |
Feb 03, 2020 | 56.34 | 57.62 | 56.34 | 56.78 | 155,006 | +0.59(+1.05%) |
Jan 31, 2020 | 56.95 | 57.03 | 55.77 | 56.19 | 103,600 | -0.82(-1.44%) |
Jan 30, 2020 | 57.23 | 58.00 | 56.32 | 57.01 | 128,875 | -0.69(-1.20%) |
Jan 29, 2020 | 57.53 | 58.25 | 57.15 | 57.70 | 71,462 | +0.19(+0.33%) |
Jan 28, 2020 | 56.81 | 57.73 | 56.31 | 57.51 | 231,228 | +0.79(+1.39%) |
Jan 27, 2020 | 56.19 | 58.12 | 56.05 | 56.72 | 172,716 | -0.39(-0.68%) |
Jan 24, 2020 | 58.19 | 58.19 | 55.36 | 57.11 | 269,800 | -1.16(-1.99%) |
Jan 23, 2020 | 57.21 | 58.88 | 56.19 | 58.27 | 232,256 | +0.49(+0.85%) |
Jan 22, 2020 | 59.32 | 59.32 | 57.30 | 57.78 | 189,899 | -1.15(-1.95%) |
Jan 21, 2020 | 60.23 | 60.67 | 58.74 | 58.93 | 273,276 | -1.89(-3.11%) |
Jan 17, 2020 | 64.00 | 64.11 | 60.35 | 60.82 | 224,700 | -2.68(-4.22%) |
Jan 16, 2020 | 62.00 | 63.80 | 61.90 | 63.50 | 163,850 | +1.50(+2.42%) |
Jan 15, 2020 | 63.12 | 63.64 | 61.76 | 62.00 | 178,406 | -1.42(-2.24%) |
Jan 14, 2020 | 63.05 | 64.07 | 61.35 | 63.42 | 356,358 | +0.42(+0.67%) |
Jan 13, 2020 | 68.84 | 70.00 | 62.98 | 63.00 | 777,637 | -7.00(-10.00%) |
Jan 10, 2020 | 68.77 | 70.19 | 68.57 | 70.00 | 139,000 | +0.99(+1.43%) |
Jan 09, 2020 | 68.45 | 69.29 | 67.51 | 69.01 | 101,971 | +0.91(+1.34%) |
Jan 08, 2020 | 66.97 | 68.54 | 66.36 | 68.10 | 194,888 | +1.29(+1.93%) |
Jan 07, 2020 | 67.04 | 67.30 | 65.50 | 66.81 | 189,115 | -0.30(-0.45%) |
Jan 06, 2020 | 66.59 | 67.50 | 65.51 | 67.11 | 163,215 | +0.02(+0.03%) |
Jan 03, 2020 | 66.18 | 67.88 | 65.85 | 67.09 | 139,300 | +0.33(+0.49%) |
Jan 02, 2020 | 68.15 | 68.15 | 64.38 | 66.76 | 152,665 | -0.75(-1.11%) |
Dec 31, 2019 | 67.19 | 68.16 | 66.55 | 67.51 | 170,800 | +0.25(+0.37%) |
Dec 30, 2019 | 68.08 | 68.38 | 66.54 | 67.26 | 149,382 | -1.07(-1.57%) |
Dec 27, 2019 | 69.93 | 69.93 | 67.75 | 68.33 | 141,400 | -1.31(-1.88%) |
Dec 26, 2019 | 71.05 | 71.05 | 68.32 | 69.64 | 177,238 | -1.35(-1.90%) |
Dec 24, 2019 | 70.65 | 71.05 | 69.04 | 70.99 | 165,300 | +0.67(+0.95%) |
Dec 23, 2019 | 69.26 | 71.65 | 68.35 | 70.32 | 197,346 | +1.01(+1.46%) |
Dec 20, 2019 | 68.67 | 69.65 | 68.50 | 69.31 | 561,300 | +0.79(+1.15%) |
Dec 19, 2019 | 68.43 | 68.57 | 67.64 | 68.52 | 110,886 | +0.45(+0.67%) |
Dec 18, 2019 | 68.95 | 69.45 | 67.40 | 68.06 | 113,762 | -0.56(-0.82%) |
Dec 17, 2019 | 68.09 | 68.65 | 67.28 | 68.63 | 84,472 | +0.56(+0.82%) |
Dec 16, 2019 | 67.71 | 69.20 | 67.29 | 68.07 | 124,043 | +0.70(+1.04%) |
Dec 13, 2019 | 67.26 | 68.24 | 66.88 | 67.37 | 145,800 | +0.09(+0.13%) |
Dec 12, 2019 | 65.04 | 67.97 | 65.04 | 67.28 | 202,938 | +2.03(+3.11%) |
Dec 11, 2019 | 65.17 | 65.78 | 64.73 | 65.25 | 198,368 | +0.52(+0.80%) |
Dec 10, 2019 | 63.94 | 65.18 | 63.67 | 64.73 | 118,797 | +0.67(+1.05%) |
Dec 09, 2019 | 63.77 | 64.48 | 63.31 | 64.06 | 129,735 | +0.08(+0.13%) |
Dec 06, 2019 | 63.16 | 64.66 | 63.16 | 63.98 | 96,900 | +1.24(+1.98%) |
Dec 05, 2019 | 63.09 | 63.80 | 62.41 | 62.74 | 166,338 | -0.21(-0.33%) |
Dec 04, 2019 | 61.60 | 63.32 | 61.43 | 62.95 | 148,470 | +1.65(+2.69%) |
Dec 03, 2019 | 61.20 | 62.34 | 60.74 | 61.30 | 153,494 | -0.70(-1.13%) |