Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.94 | 71.94 | 69.35 | 70.46 | 6,014 | -4.29(-5.74%) |
Feb 27, 2020 | 74.50 | 74.75 | 73.00 | 74.75 | 2,012 | -0.85(-1.12%) |
Feb 26, 2020 | 76.14 | 76.82 | 75.60 | 75.60 | 2,900 | -0.23(-0.30%) |
Feb 25, 2020 | 77.50 | 77.50 | 75.83 | 75.83 | 4,267 | -2.29(-2.93%) |
Feb 24, 2020 | 78.64 | 78.64 | 78.02 | 78.12 | 3,364 | -3.35(-4.11%) |
Feb 21, 2020 | 81.47 | 81.47 | 81.47 | 81.47 | 175 | +0.00(+0.00%) |
Feb 20, 2020 | 81.98 | 81.98 | 81.47 | 81.47 | 874 | -0.59(-0.72%) |
Feb 19, 2020 | 82.01 | 82.06 | 82.01 | 82.06 | 389 | +0.64(+0.79%) |
Feb 18, 2020 | 81.58 | 81.58 | 81.42 | 81.42 | 648 | -0.31(-0.38%) |
Feb 14, 2020 | 81.73 | 81.73 | 81.73 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 81.41 | 81.80 | 81.41 | 81.73 | 1,136 | +0.35(+0.43%) |
Feb 12, 2020 | 81.38 | 81.38 | 81.38 | 103 | +0.00(+0.00%) | |
Feb 11, 2020 | 81.46 | 81.46 | 81.38 | 81.38 | 295 | +0.60(+0.74%) |
Feb 10, 2020 | 80.78 | 80.78 | 80.78 | 80.78 | 169 | +0.36(+0.45%) |
Feb 07, 2020 | 80.50 | 80.50 | 80.42 | 80.42 | 377 | -0.42(-0.52%) |
Feb 06, 2020 | 80.70 | 80.85 | 80.70 | 80.84 | 1,158 | +0.25(+0.31%) |
Feb 05, 2020 | 80.59 | 80.59 | 80.59 | 80.59 | 1,278 | +0.71(+0.89%) |
Feb 04, 2020 | 79.88 | 79.88 | 79.88 | 79.88 | 360 | +0.98(+1.24%) |
Feb 03, 2020 | 78.33 | 78.90 | 78.33 | 78.90 | 684 | +0.96(+1.23%) |
Jan 31, 2020 | 78.42 | 78.42 | 77.90 | 77.94 | 1,492 | -0.63(-0.80%) |
Jan 30, 2020 | 78.57 | 78.57 | 78.57 | 78.57 | 227 | -0.95(-1.19%) |
Jan 29, 2020 | 79.52 | 79.52 | 79.52 | 79.52 | 215 | +0.32(+0.40%) |
Jan 28, 2020 | 78.75 | 79.25 | 78.75 | 79.20 | 508 | +0.60(+0.76%) |
Jan 27, 2020 | 78.45 | 78.70 | 78.45 | 78.60 | 1,025 | -0.90(-1.13%) |
Jan 24, 2020 | 79.86 | 79.86 | 79.41 | 79.50 | 1,364 | -0.83(-1.03%) |
Jan 23, 2020 | 80.17 | 80.33 | 80.12 | 80.33 | 744 | -0.09(-0.11%) |
Jan 22, 2020 | 80.57 | 80.57 | 80.42 | 80.42 | 506 | +0.04(+0.05%) |
Jan 21, 2020 | 80.23 | 80.38 | 80.23 | 80.38 | 411 | +0.43(+0.54%) |
Jan 20, 2020 | 79.95 | 79.95 | 79.95 | 25 | +0.00(+0.00%) | |
Jan 17, 2020 | 79.95 | 79.95 | 79.95 | 79.95 | 149 | +0.00(+0.00%) |
Jan 16, 2020 | 79.95 | 79.95 | 79.95 | 79.95 | 737 | +0.50(+0.63%) |
Jan 15, 2020 | 79.65 | 79.65 | 79.45 | 79.45 | 657 | +0.10(+0.13%) |
Jan 14, 2020 | 79.34 | 79.53 | 79.32 | 79.35 | 951 | +0.04(+0.05%) |
Jan 13, 2020 | 79.34 | 79.34 | 79.31 | 79.31 | 801 | +0.21(+0.27%) |
Jan 10, 2020 | 79.24 | 79.24 | 79.10 | 79.10 | 1,222 | +0.06(+0.08%) |
Jan 09, 2020 | 79.06 | 79.06 | 79.00 | 79.04 | 659 | +0.33(+0.42%) |
Jan 08, 2020 | 78.71 | 78.71 | 78.71 | 78.71 | 877 | +0.44(+0.56%) |
Jan 07, 2020 | 78.27 | 78.27 | 78.27 | 78.27 | 232 | +0.01(+0.01%) |
Jan 06, 2020 | 78.26 | 78.26 | 78.26 | 78.26 | 254 | -0.22(-0.28%) |
Jan 03, 2020 | 78.48 | 78.48 | 78.48 | 78.48 | 170 | +0.00(+0.00%) |
Jan 02, 2020 | 78.22 | 78.48 | 78.22 | 78.48 | 2,736 | +0.65(+0.84%) |
Dec 31, 2019 | 77.83 | 77.83 | 77.83 | 0 | -0.07(-0.09%) | |
Dec 30, 2019 | 77.90 | 77.90 | 77.90 | 77.90 | 413 | -0.38(-0.49%) |
Dec 27, 2019 | 78.42 | 78.42 | 78.28 | 78.28 | 1,736 | +0.41(+0.53%) |
Dec 24, 2019 | 77.87 | 77.87 | 77.87 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 77.90 | 77.90 | 77.87 | 77.87 | 627 | +0.07(+0.09%) |
Dec 20, 2019 | 77.74 | 77.80 | 77.74 | 77.80 | 531 | +0.52(+0.67%) |
Dec 19, 2019 | 77.33 | 77.33 | 77.28 | 77.28 | 674 | +0.20(+0.26%) |
Dec 18, 2019 | 77.08 | 77.08 | 77.08 | 163 | +0.00(+0.00%) | |
Dec 17, 2019 | 77.15 | 77.15 | 77.08 | 77.08 | 1,918 | +0.00(+0.00%) |
Dec 16, 2019 | 77.14 | 77.14 | 77.08 | 77.08 | 351 | +0.62(+0.81%) |
Dec 13, 2019 | 76.47 | 76.47 | 76.46 | 76.46 | 258 | +0.01(+0.01%) |
Dec 12, 2019 | 75.75 | 76.45 | 75.75 | 76.45 | 272 | +0.66(+0.87%) |
Dec 11, 2019 | 75.73 | 75.79 | 75.73 | 75.79 | 446 | +0.04(+0.05%) |
Dec 10, 2019 | 75.75 | 75.75 | 75.75 | 197 | +0.00(+0.00%) | |
Dec 09, 2019 | 75.91 | 75.91 | 75.75 | 75.75 | 1,223 | -0.20(-0.26%) |
Dec 06, 2019 | 75.95 | 75.95 | 75.95 | 75.95 | 178 | +0.73(+0.97%) |
Dec 05, 2019 | 75.05 | 75.22 | 75.05 | 75.22 | 481 | +0.08(+0.11%) |
Dec 04, 2019 | 75.16 | 75.16 | 75.14 | 75.14 | 230 | +0.52(+0.70%) |
Dec 03, 2019 | 74.25 | 74.62 | 74.25 | 74.62 | 1,333 | -0.57(-0.76%) |