Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.48 | 45.23 | 42.23 | 43.72 | 7,892 | -2.09(-4.57%) |
Feb 27, 2020 | 45.82 | 45.82 | 45.82 | 45.82 | 1,735 | -3.41(-6.92%) |
Feb 26, 2020 | 48.38 | 49.22 | 48.38 | 49.22 | 1,661 | -0.27(-0.54%) |
Feb 25, 2020 | 49.49 | 49.49 | 49.49 | 49.49 | 1,182 | -1.86(-3.63%) |
Feb 24, 2020 | 49.89 | 51.35 | 49.89 | 51.35 | 2,509 | +0.73(+1.44%) |
Feb 21, 2020 | 51.53 | 51.53 | 50.13 | 50.62 | 2,818 | +0.34(+0.67%) |
Feb 20, 2020 | 50.29 | 50.29 | 50.29 | 50.29 | 656 | -0.43(-0.86%) |
Feb 19, 2020 | 45.99 | 52.22 | 45.99 | 50.72 | 1,970 | -1.58(-3.02%) |
Feb 18, 2020 | 52.30 | 52.30 | 52.30 | 246 | +0.00(+0.00%) | |
Feb 14, 2020 | 52.33 | 52.33 | 52.30 | 52.30 | 1,353 | +1.35(+2.65%) |
Feb 13, 2020 | 50.65 | 50.95 | 50.65 | 50.95 | 1,359 | +0.50(+1.00%) |
Feb 12, 2020 | 51.63 | 51.63 | 50.45 | 50.45 | 1,025 | -0.08(-0.16%) |
Feb 11, 2020 | 50.53 | 50.53 | 50.53 | 50.53 | 364 | -0.22(-0.43%) |
Feb 10, 2020 | 50.75 | 50.75 | 50.75 | 50.75 | 695 | +0.04(+0.07%) |
Feb 07, 2020 | 51.62 | 51.62 | 50.71 | 50.71 | 906 | +0.26(+0.52%) |
Feb 06, 2020 | 52.03 | 52.03 | 50.45 | 50.45 | 1,721 | -0.44(-0.87%) |
Feb 05, 2020 | 50.89 | 50.89 | 50.89 | 50.89 | 1,010 | +0.91(+1.82%) |
Feb 04, 2020 | 49.98 | 49.98 | 49.98 | 49.98 | 454 | -0.86(-1.70%) |
Feb 03, 2020 | 51.19 | 52.07 | 50.85 | 50.85 | 1,922 | +0.67(+1.34%) |
Jan 31, 2020 | 53.11 | 53.43 | 50.05 | 50.18 | 2,492 | -3.87(-7.15%) |
Jan 30, 2020 | 54.04 | 54.04 | 54.04 | 54.04 | 378 | +0.50(+0.94%) |
Jan 29, 2020 | 53.00 | 53.54 | 52.96 | 53.54 | 1,375 | +0.06(+0.12%) |
Jan 28, 2020 | 52.96 | 53.48 | 52.96 | 53.48 | 1,134 | +0.62(+1.17%) |
Jan 27, 2020 | 53.76 | 53.76 | 52.86 | 52.86 | 1,825 | -0.71(-1.33%) |
Jan 24, 2020 | 53.78 | 53.78 | 53.57 | 53.57 | 793 | +0.40(+0.76%) |
Jan 23, 2020 | 53.81 | 54.41 | 53.17 | 53.17 | 3,722 | -0.41(-0.77%) |
Jan 22, 2020 | 53.98 | 54.91 | 53.58 | 53.58 | 3,969 | -0.52(-0.96%) |
Jan 21, 2020 | 53.97 | 55.29 | 52.73 | 54.10 | 12,109 | +0.26(+0.49%) |
Jan 17, 2020 | 55.01 | 55.01 | 53.84 | 53.84 | 2,039 | -0.24(-0.44%) |
Jan 16, 2020 | 54.08 | 54.08 | 54.08 | 54.08 | 690 | -0.45(-0.83%) |
Jan 15, 2020 | 54.56 | 54.56 | 54.16 | 54.53 | 1,548 | +0.36(+0.67%) |
Jan 14, 2020 | 55.14 | 55.14 | 54.16 | 54.16 | 2,396 | -1.24(-2.23%) |
Jan 13, 2020 | 53.18 | 55.40 | 53.18 | 55.40 | 1,295 | +1.57(+2.92%) |
Jan 10, 2020 | 55.59 | 55.59 | 51.74 | 53.83 | 2,605 | -0.27(-0.51%) |
Jan 09, 2020 | 54.23 | 54.23 | 54.10 | 54.10 | 1,118 | +0.16(+0.29%) |
Jan 08, 2020 | 53.40 | 53.94 | 53.40 | 53.94 | 1,347 | -0.14(-0.26%) |
Jan 07, 2020 | 54.09 | 54.09 | 54.09 | 54.09 | 799 | -0.30(-0.55%) |
Jan 06, 2020 | 54.57 | 54.57 | 53.90 | 54.39 | 1,712 | -0.48(-0.87%) |
Jan 03, 2020 | 55.45 | 55.45 | 54.86 | 54.86 | 2,039 | -0.76(-1.36%) |
Jan 02, 2020 | 55.62 | 55.62 | 55.62 | 55.62 | 1,929 | +0.71(+1.30%) |
Dec 31, 2019 | 55.74 | 55.74 | 54.91 | 54.91 | 1,472 | -0.65(-1.18%) |
Dec 30, 2019 | 56.61 | 56.61 | 55.43 | 55.56 | 4,791 | -0.41(-0.74%) |
Dec 27, 2019 | 55.73 | 56.31 | 55.61 | 55.97 | 11,330 | -0.34(-0.60%) |
Dec 26, 2019 | 55.24 | 56.31 | 55.24 | 56.31 | 1,765 | +0.39(+0.69%) |
Dec 24, 2019 | 55.60 | 55.92 | 55.57 | 55.92 | 2,945 | +0.71(+1.28%) |
Dec 23, 2019 | 55.21 | 55.21 | 55.21 | 55.21 | 1,270 | -2.07(-3.61%) |
Dec 20, 2019 | 55.75 | 57.61 | 54.97 | 57.28 | 12,576 | +1.69(+3.03%) |
Dec 19, 2019 | 55.60 | 55.60 | 55.14 | 55.59 | 4,246 | -0.21(-0.38%) |
Dec 18, 2019 | 55.94 | 55.94 | 54.86 | 55.81 | 9,267 | -0.18(-0.32%) |
Dec 17, 2019 | 56.11 | 56.16 | 55.74 | 55.98 | 3,358 | -0.04(-0.06%) |
Dec 16, 2019 | 58.23 | 58.23 | 55.38 | 56.02 | 5,012 | +0.24(+0.43%) |
Dec 13, 2019 | 54.94 | 55.90 | 54.94 | 55.78 | 4,758 | +1.06(+1.94%) |
Dec 12, 2019 | 54.09 | 54.72 | 53.45 | 54.72 | 1,891 | +1.71(+3.23%) |
Dec 11, 2019 | 55.51 | 55.51 | 52.96 | 53.01 | 6,513 | -2.59(-4.67%) |
Dec 10, 2019 | 59.55 | 59.55 | 53.40 | 55.60 | 27,526 | -3.39(-5.75%) |
Dec 09, 2019 | 58.34 | 59.18 | 58.21 | 58.99 | 1,478 | -0.94(-1.56%) |
Dec 06, 2019 | 59.97 | 60.24 | 59.90 | 59.93 | 3,965 | +1.59(+2.72%) |
Dec 05, 2019 | 58.32 | 58.82 | 58.32 | 58.34 | 2,279 | +0.04(+0.08%) |
Dec 04, 2019 | 58.54 | 59.54 | 58.30 | 58.30 | 2,610 | -0.86(-1.46%) |
Dec 03, 2019 | 56.69 | 60.00 | 56.66 | 59.16 | 10,691 | +1.76(+3.06%) |