Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.19 | 46.81 | 43.81 | 45.36 | 92,989 | -1.68(-3.57%) |
Feb 27, 2020 | 48.23 | 48.64 | 46.89 | 47.04 | 55,515 | -1.64(-3.36%) |
Feb 26, 2020 | 48.77 | 49.60 | 48.67 | 48.67 | 38,919 | +0.09(+0.18%) |
Feb 25, 2020 | 49.10 | 49.48 | 48.44 | 48.58 | 56,693 | -0.51(-1.04%) |
Feb 24, 2020 | 49.26 | 49.66 | 49.04 | 49.10 | 33,195 | -1.16(-2.30%) |
Feb 21, 2020 | 50.61 | 50.61 | 49.97 | 50.25 | 26,697 | -0.40(-0.79%) |
Feb 20, 2020 | 50.23 | 50.70 | 50.23 | 50.65 | 18,696 | +0.40(+0.79%) |
Feb 19, 2020 | 50.50 | 50.70 | 50.24 | 50.25 | 27,652 | -0.15(-0.30%) |
Feb 18, 2020 | 50.56 | 50.71 | 50.03 | 50.40 | 20,879 | -0.28(-0.56%) |
Feb 14, 2020 | 51.14 | 51.14 | 50.54 | 50.69 | 15,724 | -0.42(-0.81%) |
Feb 13, 2020 | 50.70 | 51.33 | 50.70 | 51.10 | 21,035 | +0.17(+0.33%) |
Feb 12, 2020 | 51.49 | 51.63 | 50.85 | 50.93 | 16,160 | -0.26(-0.50%) |
Feb 11, 2020 | 51.38 | 51.68 | 51.01 | 51.19 | 19,450 | +0.19(+0.36%) |
Feb 10, 2020 | 50.95 | 51.17 | 50.55 | 51.01 | 30,909 | +0.38(+0.75%) |
Feb 07, 2020 | 51.01 | 51.36 | 50.56 | 50.62 | 18,892 | -0.60(-1.17%) |
Feb 06, 2020 | 51.95 | 52.23 | 51.23 | 51.23 | 25,477 | -0.50(-0.97%) |
Feb 05, 2020 | 51.43 | 51.87 | 50.75 | 51.73 | 41,731 | +0.83(+1.63%) |
Feb 04, 2020 | 51.23 | 51.54 | 50.88 | 50.90 | 37,784 | +0.19(+0.38%) |
Feb 03, 2020 | 50.63 | 51.42 | 50.45 | 50.70 | 25,865 | +0.40(+0.79%) |
Jan 31, 2020 | 51.46 | 51.46 | 50.07 | 50.31 | 35,974 | -1.53(-2.95%) |
Jan 30, 2020 | 50.90 | 51.84 | 50.82 | 51.84 | 28,557 | +0.61(+1.19%) |
Jan 29, 2020 | 51.51 | 52.22 | 50.82 | 51.23 | 27,255 | -0.42(-0.82%) |
Jan 28, 2020 | 51.91 | 52.48 | 51.31 | 51.65 | 18,120 | -0.17(-0.32%) |
Jan 27, 2020 | 51.31 | 52.24 | 51.31 | 51.82 | 30,406 | -0.26(-0.49%) |
Jan 24, 2020 | 52.95 | 53.00 | 51.63 | 52.07 | 37,331 | -0.49(-0.94%) |
Jan 23, 2020 | 53.38 | 53.41 | 52.18 | 52.57 | 54,843 | -0.66(-1.24%) |
Jan 22, 2020 | 53.81 | 54.63 | 53.19 | 53.23 | 45,832 | -0.44(-0.83%) |
Jan 21, 2020 | 53.93 | 54.18 | 53.52 | 53.67 | 28,128 | -0.59(-1.09%) |
Jan 17, 2020 | 55.00 | 55.00 | 54.13 | 54.27 | 26,111 | -0.34(-0.62%) |
Jan 16, 2020 | 53.93 | 54.78 | 53.49 | 54.60 | 25,253 | +0.91(+1.70%) |
Jan 15, 2020 | 53.77 | 53.80 | 53.33 | 53.69 | 34,860 | -0.30(-0.56%) |
Jan 14, 2020 | 54.68 | 54.68 | 53.77 | 54.00 | 34,389 | -0.60(-1.10%) |
Jan 13, 2020 | 53.93 | 54.63 | 53.87 | 54.60 | 26,595 | +0.63(+1.16%) |
Jan 10, 2020 | 53.91 | 54.23 | 53.66 | 53.97 | 37,729 | +0.16(+0.29%) |
Jan 09, 2020 | 54.23 | 54.53 | 53.80 | 53.81 | 13,560 | -0.23(-0.42%) |
Jan 08, 2020 | 53.78 | 54.46 | 53.29 | 54.04 | 14,921 | +0.18(+0.34%) |
Jan 07, 2020 | 54.27 | 54.27 | 53.73 | 53.86 | 24,668 | -0.51(-0.94%) |
Jan 06, 2020 | 54.45 | 54.45 | 53.79 | 54.37 | 34,998 | -0.41(-0.75%) |
Jan 03, 2020 | 54.51 | 55.12 | 53.61 | 54.78 | 44,285 | -0.17(-0.30%) |
Jan 02, 2020 | 55.25 | 55.25 | 54.50 | 54.94 | 32,960 | -0.10(-0.19%) |
Dec 31, 2019 | 55.22 | 55.42 | 54.73 | 55.05 | 23,120 | -0.27(-0.49%) |
Dec 30, 2019 | 55.19 | 55.41 | 54.63 | 55.32 | 19,512 | +0.13(+0.24%) |
Dec 27, 2019 | 55.26 | 55.36 | 54.78 | 55.19 | 28,526 | +0.06(+0.11%) |
Dec 26, 2019 | 55.23 | 55.32 | 54.89 | 55.13 | 24,584 | -0.13(-0.23%) |
Dec 24, 2019 | 55.32 | 55.32 | 54.94 | 55.26 | 8,904 | +0.07(+0.13%) |
Dec 23, 2019 | 55.32 | 55.38 | 55.04 | 55.19 | 25,749 | -0.06(-0.11%) |
Dec 20, 2019 | 55.42 | 55.70 | 55.21 | 55.25 | 66,842 | -0.15(-0.27%) |
Dec 19, 2019 | 55.35 | 55.70 | 55.04 | 55.39 | 23,711 | +0.04(+0.08%) |
Dec 18, 2019 | 55.46 | 55.76 | 54.96 | 55.35 | 19,942 | -0.03(-0.06%) |
Dec 17, 2019 | 55.26 | 55.70 | 55.03 | 55.38 | 34,544 | +0.29(+0.52%) |
Dec 16, 2019 | 54.29 | 55.28 | 54.29 | 55.10 | 29,176 | +1.01(+1.87%) |
Dec 13, 2019 | 53.99 | 54.35 | 53.84 | 54.09 | 29,373 | -0.08(-0.14%) |
Dec 12, 2019 | 53.12 | 54.35 | 53.12 | 54.17 | 37,637 | +0.91(+1.70%) |
Dec 11, 2019 | 53.14 | 53.30 | 52.94 | 53.26 | 23,515 | +0.23(+0.44%) |
Dec 10, 2019 | 52.91 | 53.21 | 52.88 | 53.02 | 31,981 | +0.12(+0.23%) |
Dec 09, 2019 | 52.89 | 53.04 | 52.71 | 52.90 | 16,556 | +0.00(+0.00%) |
Dec 06, 2019 | 52.89 | 53.36 | 52.89 | 52.90 | 30,183 | +0.32(+0.61%) |
Dec 05, 2019 | 52.49 | 52.75 | 52.12 | 52.58 | 32,909 | +0.25(+0.48%) |
Dec 04, 2019 | 52.29 | 52.74 | 51.89 | 52.33 | 25,772 | +0.28(+0.53%) |
Dec 03, 2019 | 52.03 | 52.09 | 51.71 | 52.06 | 46,866 | -0.47(-0.89%) |