Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.49 | 47.03 | 43.85 | 45.26 | 0 | +0.50(+1.12%) |
Feb 27, 2020 | 44.76 | 0 | -3.93(-8.07%) | |||
Feb 26, 2020 | 48.63 | 48.78 | 48.46 | 48.69 | 0 | -1.49(-2.97%) |
Feb 25, 2020 | 50.08 | 50.20 | 50.00 | 50.18 | 0 | -1.25(-2.43%) |
Feb 24, 2020 | 51.43 | 0 | -0.54(-1.04%) | |||
Feb 23, 2020 | 52.60 | 52.64 | 51.66 | 51.97 | 0 | -1.49(-2.79%) |
Feb 21, 2020 | 53.74 | 53.86 | 52.55 | 53.46 | 0 | +0.08(+0.15%) |
Feb 20, 2020 | 53.38 | 0 | -0.11(-0.21%) | |||
Feb 19, 2020 | 53.50 | 53.50 | 53.47 | 53.49 | 0 | +1.43(+2.75%) |
Feb 18, 2020 | 52.12 | 52.17 | 52.04 | 52.06 | 0 | +0.07(+0.13%) |
Feb 17, 2020 | 52.23 | 52.41 | 51.81 | 51.99 | 0 | -0.22(-0.42%) |
Feb 16, 2020 | 52.23 | 52.41 | 52.10 | 52.21 | 0 | -0.04(-0.08%) |
Feb 14, 2020 | 51.51 | 52.34 | 51.32 | 52.25 | 0 | +0.20(+0.38%) |
Feb 13, 2020 | 52.05 | 0 | +0.35(+0.68%) | |||
Feb 12, 2020 | 51.72 | 51.79 | 51.58 | 51.70 | 0 | +1.60(+3.19%) |
Feb 11, 2020 | 49.96 | 50.16 | 49.95 | 50.10 | 0 | +0.34(+0.68%) |
Feb 10, 2020 | 49.61 | 49.77 | 49.58 | 49.76 | 0 | -0.19(-0.38%) |
Feb 09, 2020 | 50.12 | 50.16 | 49.79 | 49.95 | 0 | -0.39(-0.77%) |
Feb 07, 2020 | 51.11 | 51.48 | 50.09 | 50.34 | 0 | +0.02(+0.04%) |
Feb 06, 2020 | 50.32 | 0 | -0.87(-1.70%) | |||
Feb 05, 2020 | 51.17 | 51.25 | 51.12 | 51.19 | 0 | +1.60(+3.23%) |
Feb 04, 2020 | 49.51 | 49.60 | 49.47 | 49.59 | 0 | -0.19(-0.38%) |
Feb 03, 2020 | 49.94 | 49.94 | 49.66 | 49.78 | 0 | -1.20(-2.35%) |
Feb 02, 2020 | 51.01 | 51.27 | 50.42 | 50.98 | 0 | -0.65(-1.26%) |
Jan 31, 2020 | 52.92 | 53.36 | 50.97 | 51.63 | 0 | +0.07(+0.14%) |
Jan 30, 2020 | 51.56 | 0 | -1.60(-3.01%) | |||
Jan 29, 2020 | 53.09 | 53.20 | 53.06 | 53.16 | 0 | -0.54(-1.01%) |
Jan 28, 2020 | 53.97 | 54.08 | 53.66 | 53.70 | 0 | +0.82(+1.55%) |
Jan 27, 2020 | 52.77 | 52.89 | 52.75 | 52.88 | 0 | +0.22(+0.42%) |
Jan 26, 2020 | 53.70 | 53.71 | 52.15 | 52.66 | 0 | -1.54(-2.84%) |
Jan 24, 2020 | 55.69 | 55.95 | 53.85 | 54.20 | 0 | +0.01(+0.02%) |
Jan 23, 2020 | 54.19 | 0 | -2.01(-3.58%) | |||
Jan 22, 2020 | 56.11 | 56.25 | 56.10 | 56.20 | 0 | -2.14(-3.67%) |
Jan 21, 2020 | 58.34 | 0 | -0.42(-0.71%) | |||
Jan 20, 2020 | 59.17 | 59.73 | 58.53 | 58.76 | 0 | -0.75(-1.26%) |
Jan 19, 2020 | 59.17 | 59.73 | 59.12 | 59.51 | 0 | +0.70(+1.19%) |
Jan 17, 2020 | 58.59 | 58.98 | 58.27 | 58.81 | 0 | +0.27(+0.46%) |
Jan 16, 2020 | 58.54 | 0 | +0.43(+0.74%) | |||
Jan 15, 2020 | 58.10 | 58.13 | 58.07 | 58.11 | 0 | -0.06(-0.10%) |
Jan 14, 2020 | 58.20 | 58.20 | 58.14 | 58.17 | 0 | +0.08(+0.14%) |
Jan 13, 2020 | 58.03 | 58.19 | 57.99 | 58.09 | 0 | -0.71(-1.21%) |
Jan 12, 2020 | 59.04 | 59.12 | 58.59 | 58.80 | 0 | -0.32(-0.54%) |
Jan 10, 2020 | 59.61 | 59.78 | 58.85 | 59.12 | 0 | +0.08(+0.14%) |
Jan 09, 2020 | 59.04 | 0 | -0.86(-1.44%) | |||
Jan 08, 2020 | 59.99 | 60.00 | 59.69 | 59.90 | 0 | -3.18(-5.04%) |
Jan 07, 2020 | 62.84 | 63.29 | 62.77 | 63.08 | 0 | +0.11(+0.17%) |
Jan 06, 2020 | 62.91 | 63.05 | 62.88 | 62.97 | 0 | -0.97(-1.52%) |
Jan 05, 2020 | 63.71 | 64.27 | 63.60 | 63.94 | 0 | +0.90(+1.43%) |
Jan 03, 2020 | 61.18 | 64.09 | 61.13 | 63.04 | 0 | -0.01(-0.02%) |
Jan 02, 2020 | 63.05 | 0 | +1.59(+2.59%) | |||
Jan 01, 2020 | 61.60 | 61.60 | 61.36 | 61.46 | 0 | +0.25(+0.41%) |
Dec 31, 2019 | 61.68 | 61.88 | 60.63 | 61.21 | 0 | +0.15(+0.25%) |
Dec 30, 2019 | 61.06 | 0 | -0.64(-1.04%) | |||
Dec 29, 2019 | 61.71 | 61.74 | 61.64 | 61.70 | 0 | -0.02(-0.03%) |
Dec 27, 2019 | 61.73 | 61.97 | 61.24 | 61.72 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 61.72 | 0 | +0.46(+0.75%) | |||
Dec 25, 2019 | 61.20 | 61.54 | 61.18 | 61.26 | 0 | +0.12(+0.20%) |
Dec 24, 2019 | 60.63 | 61.16 | 60.47 | 61.14 | 0 | +0.03(+0.05%) |
Dec 23, 2019 | 61.11 | 0 | +0.77(+1.28%) | |||
Dec 22, 2019 | 60.41 | 60.44 | 60.33 | 60.34 | 0 | -0.02(-0.03%) |
Dec 20, 2019 | 61.11 | 61.20 | 60.02 | 60.36 | 0 | -0.08(-0.13%) |
Dec 19, 2019 | 60.44 | 0 | -0.40(-0.66%) | |||
Dec 18, 2019 | 60.86 | 60.86 | 60.84 | 60.84 | 0 | +0.27(+0.45%) |
Dec 17, 2019 | 60.55 | 60.58 | 60.44 | 60.57 | 0 | +0.36(+0.60%) |
Dec 16, 2019 | 60.23 | 60.26 | 60.19 | 60.21 | 0 | +0.35(+0.58%) |
Dec 15, 2019 | 59.87 | 59.92 | 59.71 | 59.86 | 0 | +0.08(+0.13%) |
Dec 13, 2019 | 59.36 | 60.48 | 59.27 | 59.78 | 0 | -0.29(-0.48%) |
Dec 12, 2019 | 60.07 | 0 | +1.18(+2.00%) | |||
Dec 11, 2019 | 58.88 | 58.91 | 58.84 | 58.89 | 0 | -0.20(-0.34%) |
Dec 10, 2019 | 59.06 | 59.10 | 59.05 | 59.09 | 0 | +0.25(+0.42%) |
Dec 09, 2019 | 58.92 | 58.94 | 58.82 | 58.84 | 0 | -0.24(-0.41%) |
Dec 08, 2019 | 59.11 | 59.23 | 59.04 | 59.08 | 0 | +0.01(+0.02%) |
Dec 06, 2019 | 58.32 | 59.85 | 57.70 | 59.07 | 0 | -0.13(-0.22%) |
Dec 05, 2019 | 59.20 | 0 | +0.75(+1.28%) | |||
Dec 04, 2019 | 58.36 | 58.46 | 58.31 | 58.45 | 0 | +2.03(+3.60%) |
Dec 03, 2019 | 56.43 | 56.44 | 56.33 | 56.42 | 0 | +0.37(+0.66%) |
Dec 02, 2019 | 55.96 | 56.08 | 55.93 | 56.05 | 0 | +0.30(+0.54%) |