Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.87 | 51.70 | 50.01 | 51.02 | 1,211,180 | -1.49(-2.83%) |
Feb 27, 2020 | 53.14 | 54.51 | 52.22 | 52.50 | 675,917 | -1.67(-3.08%) |
Feb 26, 2020 | 55.02 | 55.29 | 54.14 | 54.17 | 784,942 | -0.42(-0.77%) |
Feb 25, 2020 | 57.59 | 57.59 | 54.56 | 54.59 | 548,667 | -2.82(-4.92%) |
Feb 24, 2020 | 57.16 | 57.74 | 56.84 | 57.41 | 562,426 | -1.39(-2.37%) |
Feb 21, 2020 | 59.05 | 59.38 | 58.62 | 58.81 | 329,848 | -0.63(-1.06%) |
Feb 20, 2020 | 58.52 | 59.71 | 58.34 | 59.43 | 348,253 | +0.82(+1.39%) |
Feb 19, 2020 | 58.81 | 58.98 | 58.53 | 58.62 | 373,936 | -0.12(-0.20%) |
Feb 18, 2020 | 59.23 | 59.37 | 58.22 | 58.73 | 291,735 | -0.64(-1.08%) |
Feb 14, 2020 | 59.23 | 59.46 | 59.01 | 59.38 | 356,992 | +0.24(+0.40%) |
Feb 13, 2020 | 59.16 | 59.45 | 58.90 | 59.14 | 421,012 | -0.18(-0.31%) |
Feb 12, 2020 | 59.09 | 59.49 | 58.62 | 59.32 | 578,630 | +0.83(+1.43%) |
Feb 11, 2020 | 58.00 | 58.85 | 57.82 | 58.48 | 437,085 | +0.84(+1.46%) |
Feb 10, 2020 | 57.97 | 58.05 | 57.27 | 57.64 | 816,718 | -0.34(-0.58%) |
Feb 07, 2020 | 58.75 | 58.75 | 57.70 | 57.98 | 446,300 | -1.14(-1.93%) |
Feb 06, 2020 | 59.83 | 59.85 | 58.93 | 59.12 | 794,680 | -0.32(-0.54%) |
Feb 05, 2020 | 59.04 | 59.70 | 58.63 | 59.44 | 562,940 | +1.07(+1.84%) |
Feb 04, 2020 | 57.67 | 58.80 | 57.59 | 58.37 | 992,412 | +1.63(+2.87%) |
Feb 03, 2020 | 56.47 | 57.37 | 56.29 | 56.74 | 528,118 | +0.57(+1.01%) |
Jan 31, 2020 | 57.91 | 58.34 | 55.99 | 56.17 | 649,638 | -1.97(-3.39%) |
Jan 30, 2020 | 57.77 | 58.29 | 57.38 | 58.15 | 686,618 | +0.05(+0.09%) |
Jan 29, 2020 | 59.18 | 59.32 | 58.04 | 58.10 | 502,754 | -0.73(-1.25%) |
Jan 28, 2020 | 59.05 | 59.23 | 58.38 | 58.83 | 359,729 | +0.12(+0.20%) |
Jan 27, 2020 | 58.20 | 59.08 | 58.08 | 58.72 | 710,604 | -0.61(-1.03%) |
Jan 24, 2020 | 59.96 | 60.16 | 58.76 | 59.33 | 592,805 | -0.51(-0.85%) |
Jan 23, 2020 | 58.76 | 59.94 | 58.23 | 59.84 | 677,013 | +0.82(+1.38%) |
Jan 22, 2020 | 59.25 | 59.28 | 58.83 | 59.02 | 667,380 | +0.24(+0.41%) |
Jan 21, 2020 | 59.05 | 59.40 | 58.20 | 58.78 | 1,299,615 | +0.07(+0.13%) |
Jan 17, 2020 | 60.10 | 60.32 | 58.68 | 58.71 | 1,647,509 | -1.18(-1.98%) |
Jan 16, 2020 | 59.18 | 59.94 | 59.00 | 59.89 | 914,977 | +1.14(+1.94%) |
Jan 15, 2020 | 58.87 | 59.09 | 58.41 | 58.75 | 818,395 | -0.19(-0.32%) |
Jan 14, 2020 | 58.41 | 59.25 | 58.26 | 58.94 | 1,642,399 | +0.47(+0.81%) |
Jan 13, 2020 | 58.03 | 58.87 | 57.89 | 58.47 | 1,502,493 | +0.76(+1.31%) |
Jan 10, 2020 | 57.42 | 58.29 | 57.22 | 57.71 | 1,019,101 | +0.41(+0.72%) |
Jan 09, 2020 | 57.78 | 58.29 | 56.97 | 57.30 | 1,380,612 | -0.73(-1.25%) |
Jan 08, 2020 | 59.32 | 60.32 | 58.00 | 58.03 | 2,408,198 | +0.05(+0.09%) |
Jan 07, 2020 | 58.33 | 58.53 | 57.58 | 57.97 | 1,283,459 | -0.48(-0.82%) |
Jan 06, 2020 | 58.92 | 59.09 | 58.26 | 58.45 | 1,268,938 | -0.88(-1.48%) |
Jan 03, 2020 | 59.52 | 59.76 | 59.01 | 59.33 | 879,614 | -0.81(-1.35%) |
Jan 02, 2020 | 60.29 | 60.56 | 59.39 | 60.14 | 516,896 | +0.23(+0.38%) |
Dec 31, 2019 | 60.33 | 60.61 | 59.73 | 59.91 | 442,164 | -0.41(-0.68%) |
Dec 30, 2019 | 60.35 | 60.58 | 60.05 | 60.33 | 598,362 | +0.02(+0.04%) |
Dec 27, 2019 | 60.69 | 60.98 | 60.23 | 60.30 | 704,110 | -0.23(-0.38%) |
Dec 26, 2019 | 60.36 | 60.60 | 60.08 | 60.53 | 610,995 | +0.32(+0.53%) |
Dec 24, 2019 | 60.33 | 60.47 | 60.17 | 60.21 | 290,236 | +0.10(+0.17%) |
Dec 23, 2019 | 60.44 | 60.52 | 59.72 | 60.11 | 662,423 | -0.03(-0.05%) |
Dec 20, 2019 | 59.36 | 60.29 | 59.05 | 60.14 | 1,687,849 | +1.08(+1.82%) |
Dec 19, 2019 | 57.98 | 59.15 | 57.74 | 59.07 | 725,859 | +1.18(+2.03%) |
Dec 18, 2019 | 57.53 | 58.39 | 57.08 | 57.89 | 814,742 | +0.36(+0.62%) |
Dec 17, 2019 | 56.80 | 58.64 | 56.67 | 57.53 | 623,603 | +0.79(+1.39%) |
Dec 16, 2019 | 56.71 | 57.07 | 56.42 | 56.74 | 601,638 | +0.30(+0.53%) |
Dec 13, 2019 | 57.23 | 57.95 | 56.28 | 56.45 | 651,066 | -0.71(-1.24%) |
Dec 12, 2019 | 56.03 | 57.21 | 55.81 | 57.16 | 906,341 | +1.36(+2.44%) |
Dec 11, 2019 | 55.78 | 56.03 | 55.56 | 55.80 | 561,435 | +0.15(+0.26%) |
Dec 10, 2019 | 55.58 | 56.12 | 55.32 | 55.65 | 788,189 | +0.23(+0.41%) |
Dec 09, 2019 | 55.14 | 55.77 | 54.94 | 55.42 | 448,349 | +0.24(+0.44%) |
Dec 06, 2019 | 55.35 | 55.66 | 55.13 | 55.18 | 477,396 | +0.37(+0.68%) |
Dec 05, 2019 | 54.71 | 55.58 | 54.63 | 54.81 | 702,044 | +0.46(+0.84%) |
Dec 04, 2019 | 54.74 | 55.16 | 54.35 | 54.35 | 372,264 | -0.20(-0.36%) |
Dec 03, 2019 | 54.63 | 54.97 | 54.28 | 54.55 | 446,352 | -0.77(-1.39%) |