Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.76 | 47.78 | 45.89 | 46.61 | 17,799 | -1.48(-3.08%) |
Feb 27, 2020 | 49.86 | 50.35 | 48.09 | 48.09 | 14,588 | -2.19(-4.35%) |
Feb 26, 2020 | 50.55 | 54.40 | 50.23 | 50.28 | 11,384 | -0.33(-0.66%) |
Feb 25, 2020 | 52.41 | 53.36 | 49.86 | 50.61 | 7,547 | -1.34(-2.57%) |
Feb 24, 2020 | 51.72 | 51.95 | 51.47 | 51.95 | 3,372 | -1.18(-2.23%) |
Feb 21, 2020 | 53.32 | 53.35 | 53.13 | 53.13 | 2,303 | -0.38(-0.71%) |
Feb 20, 2020 | 53.94 | 54.79 | 53.30 | 53.51 | 14,747 | -0.64(-1.18%) |
Feb 19, 2020 | 54.46 | 56.04 | 54.02 | 54.15 | 6,955 | +0.45(+0.84%) |
Feb 18, 2020 | 53.58 | 55.19 | 53.36 | 53.71 | 2,801 | -0.11(-0.21%) |
Feb 14, 2020 | 53.63 | 55.39 | 53.58 | 53.82 | 1,989 | -0.07(-0.12%) |
Feb 13, 2020 | 55.13 | 55.13 | 53.82 | 53.89 | 1,954 | -0.37(-0.69%) |
Feb 12, 2020 | 53.98 | 55.21 | 53.98 | 54.26 | 2,841 | +0.28(+0.51%) |
Feb 11, 2020 | 53.64 | 55.68 | 53.03 | 53.98 | 5,550 | +0.59(+1.11%) |
Feb 10, 2020 | 51.88 | 53.39 | 51.88 | 53.39 | 4,192 | +1.10(+2.10%) |
Feb 07, 2020 | 53.12 | 53.39 | 52.15 | 52.29 | 9,632 | -0.84(-1.58%) |
Feb 06, 2020 | 55.58 | 55.58 | 53.13 | 53.13 | 18,256 | -2.26(-4.09%) |
Feb 05, 2020 | 53.83 | 55.48 | 53.13 | 55.40 | 7,428 | +2.78(+5.28%) |
Feb 04, 2020 | 52.96 | 53.87 | 52.58 | 52.62 | 3,301 | -0.23(-0.43%) |
Feb 03, 2020 | 52.14 | 53.95 | 51.67 | 52.85 | 5,428 | +0.68(+1.30%) |
Jan 31, 2020 | 52.82 | 54.59 | 51.35 | 52.17 | 5,444 | -0.94(-1.76%) |
Jan 30, 2020 | 53.74 | 53.74 | 51.20 | 53.10 | 23,175 | -1.08(-1.99%) |
Jan 29, 2020 | 55.67 | 57.06 | 53.24 | 54.18 | 19,158 | -1.41(-2.54%) |
Jan 28, 2020 | 55.49 | 56.12 | 54.59 | 55.60 | 5,892 | +0.14(+0.26%) |
Jan 27, 2020 | 55.86 | 56.33 | 55.10 | 55.45 | 8,333 | -0.99(-1.76%) |
Jan 24, 2020 | 56.59 | 57.28 | 56.45 | 56.45 | 12,982 | -0.12(-0.22%) |
Jan 23, 2020 | 56.76 | 56.96 | 56.44 | 56.57 | 5,917 | -0.27(-0.47%) |
Jan 22, 2020 | 57.26 | 57.31 | 56.55 | 56.84 | 28,652 | -0.30(-0.52%) |
Jan 21, 2020 | 57.12 | 57.23 | 56.95 | 57.13 | 8,879 | +0.11(+0.20%) |
Jan 17, 2020 | 57.64 | 57.92 | 57.02 | 57.02 | 15,914 | -0.17(-0.30%) |
Jan 16, 2020 | 57.95 | 58.05 | 56.91 | 57.19 | 10,442 | -0.52(-0.89%) |
Jan 15, 2020 | 57.66 | 58.06 | 57.31 | 57.71 | 6,607 | +0.25(+0.43%) |
Jan 14, 2020 | 57.52 | 57.93 | 57.36 | 57.46 | 10,071 | -0.57(-0.99%) |
Jan 13, 2020 | 57.19 | 58.03 | 56.37 | 58.03 | 10,871 | +0.92(+1.61%) |
Jan 10, 2020 | 56.87 | 57.89 | 56.70 | 57.12 | 10,784 | +0.15(+0.27%) |
Jan 09, 2020 | 57.31 | 57.40 | 56.83 | 56.96 | 7,114 | -0.34(-0.60%) |
Jan 08, 2020 | 57.19 | 57.50 | 57.19 | 57.31 | 6,820 | +0.11(+0.20%) |
Jan 07, 2020 | 57.36 | 58.20 | 56.97 | 57.19 | 5,300 | -0.32(-0.55%) |
Jan 06, 2020 | 57.70 | 57.78 | 56.82 | 57.51 | 13,474 | -0.36(-0.63%) |
Jan 03, 2020 | 57.31 | 57.87 | 57.31 | 57.87 | 3,873 | +0.23(+0.40%) |
Jan 02, 2020 | 57.83 | 57.83 | 57.35 | 57.64 | 4,725 | +0.00(+0.00%) |
Dec 31, 2019 | 57.30 | 58.07 | 57.30 | 57.64 | 6,805 | +0.52(+0.90%) |
Dec 30, 2019 | 58.07 | 58.15 | 57.12 | 57.12 | 9,181 | -0.64(-1.10%) |
Dec 27, 2019 | 57.69 | 58.33 | 57.50 | 57.76 | 6,408 | +0.08(+0.13%) |
Dec 26, 2019 | 57.69 | 58.17 | 57.31 | 57.69 | 10,055 | +0.10(+0.18%) |
Dec 24, 2019 | 57.37 | 57.93 | 56.76 | 57.58 | 2,101 | +0.94(+1.66%) |
Dec 23, 2019 | 57.58 | 58.03 | 55.69 | 56.64 | 12,384 | +0.05(+0.08%) |
Dec 20, 2019 | 61.48 | 61.82 | 56.58 | 56.59 | 43,175 | -4.94(-8.03%) |
Dec 19, 2019 | 66.63 | 66.63 | 61.53 | 61.53 | 21,658 | -5.11(-7.67%) |
Dec 18, 2019 | 67.82 | 68.35 | 66.64 | 66.64 | 10,325 | -1.22(-1.80%) |
Dec 17, 2019 | 69.20 | 69.51 | 67.27 | 67.86 | 16,117 | -1.62(-2.33%) |
Dec 16, 2019 | 69.82 | 70.30 | 68.07 | 69.48 | 17,287 | -0.34(-0.49%) |
Dec 13, 2019 | 69.25 | 71.11 | 69.01 | 69.82 | 16,177 | +0.88(+1.27%) |
Dec 12, 2019 | 71.36 | 71.44 | 68.86 | 68.95 | 8,554 | -2.45(-3.43%) |
Dec 11, 2019 | 70.47 | 71.41 | 69.49 | 71.39 | 8,792 | +0.12(+0.17%) |
Dec 10, 2019 | 68.35 | 72.92 | 68.35 | 71.27 | 13,813 | +1.30(+1.86%) |
Dec 09, 2019 | 69.88 | 70.58 | 68.82 | 69.97 | 14,699 | +0.47(+0.67%) |
Dec 06, 2019 | 68.11 | 70.23 | 67.50 | 69.50 | 9,874 | +2.38(+3.55%) |
Dec 05, 2019 | 67.96 | 68.79 | 67.12 | 67.12 | 9,347 | -0.66(-0.97%) |
Dec 04, 2019 | 67.68 | 68.54 | 67.59 | 67.78 | 4,142 | +0.60(+0.89%) |
Dec 03, 2019 | 70.11 | 70.11 | 67.18 | 67.18 | 2,741 | -1.75(-2.54%) |