Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.14 | 64.14 | 60.90 | 62.28 | 128,410 | -3.00(-4.59%) |
Feb 27, 2020 | 66.00 | 67.38 | 62.84 | 65.27 | 108,792 | -1.86(-2.77%) |
Feb 26, 2020 | 68.59 | 69.89 | 66.81 | 67.13 | 99,784 | -0.85(-1.25%) |
Feb 25, 2020 | 70.70 | 71.02 | 66.81 | 67.98 | 155,008 | -2.71(-3.84%) |
Feb 24, 2020 | 74.83 | 75.31 | 69.65 | 70.70 | 138,341 | -5.18(-6.83%) |
Feb 21, 2020 | 74.59 | 79.77 | 72.64 | 75.88 | 333,885 | +11.09(+17.12%) |
Feb 20, 2020 | 64.30 | 64.79 | 63.33 | 64.79 | 55,672 | +0.57(+0.88%) |
Feb 19, 2020 | 63.81 | 64.54 | 63.66 | 64.22 | 17,579 | +0.49(+0.76%) |
Feb 18, 2020 | 62.28 | 64.14 | 62.28 | 63.73 | 48,205 | +1.13(+1.81%) |
Feb 14, 2020 | 63.00 | 63.09 | 62.19 | 62.60 | 38,008 | -0.40(-0.64%) |
Feb 13, 2020 | 62.60 | 63.09 | 62.19 | 63.00 | 14,000 | +0.40(+0.65%) |
Feb 12, 2020 | 63.41 | 63.41 | 62.44 | 62.60 | 17,636 | -0.49(-0.77%) |
Feb 11, 2020 | 63.00 | 63.17 | 62.44 | 63.09 | 21,913 | +0.24(+0.39%) |
Feb 10, 2020 | 62.11 | 62.96 | 60.90 | 62.84 | 21,602 | +0.49(+0.78%) |
Feb 07, 2020 | 62.68 | 63.09 | 61.95 | 62.36 | 24,548 | -0.24(-0.39%) |
Feb 06, 2020 | 62.68 | 63.57 | 62.48 | 62.60 | 54,616 | -0.16(-0.26%) |
Feb 05, 2020 | 61.55 | 63.61 | 61.38 | 62.76 | 37,905 | +1.70(+2.79%) |
Feb 04, 2020 | 60.09 | 61.38 | 59.77 | 61.06 | 33,555 | +1.30(+2.17%) |
Feb 03, 2020 | 59.77 | 60.29 | 59.36 | 59.77 | 35,520 | +0.00(+0.00%) |
Jan 31, 2020 | 59.44 | 60.09 | 58.87 | 59.77 | 41,613 | +0.24(+0.41%) |
Jan 30, 2020 | 58.87 | 59.97 | 58.71 | 59.52 | 21,992 | +0.32(+0.55%) |
Jan 29, 2020 | 60.58 | 60.66 | 59.08 | 59.20 | 23,845 | -1.46(-2.40%) |
Jan 28, 2020 | 60.25 | 60.90 | 59.93 | 60.66 | 16,910 | +0.65(+1.08%) |
Jan 27, 2020 | 59.28 | 60.25 | 58.63 | 60.01 | 22,083 | +0.40(+0.68%) |
Jan 24, 2020 | 59.68 | 59.77 | 58.31 | 59.60 | 30,920 | -0.08(-0.14%) |
Jan 23, 2020 | 59.60 | 60.01 | 57.98 | 59.68 | 40,766 | -0.32(-0.54%) |
Jan 22, 2020 | 62.60 | 62.92 | 60.01 | 60.01 | 29,412 | -2.59(-4.14%) |
Jan 21, 2020 | 62.52 | 62.76 | 61.55 | 62.60 | 50,462 | -0.40(-0.64%) |
Jan 17, 2020 | 63.81 | 63.81 | 61.87 | 63.00 | 36,390 | -0.40(-0.64%) |
Jan 16, 2020 | 61.87 | 63.81 | 61.87 | 63.41 | 26,277 | +2.02(+3.30%) |
Jan 15, 2020 | 61.79 | 62.84 | 60.90 | 61.38 | 27,037 | -0.73(-1.17%) |
Jan 14, 2020 | 64.54 | 64.71 | 62.11 | 62.11 | 40,736 | -2.35(-3.64%) |
Jan 13, 2020 | 64.06 | 64.79 | 63.73 | 64.46 | 36,871 | +0.32(+0.51%) |
Jan 10, 2020 | 63.33 | 64.30 | 62.40 | 64.14 | 50,121 | +0.85(+1.34%) |
Jan 09, 2020 | 63.09 | 63.98 | 62.76 | 63.29 | 107,302 | +0.12(+0.19%) |
Jan 08, 2020 | 61.95 | 63.47 | 61.71 | 63.17 | 103,659 | +0.97(+1.56%) |
Jan 07, 2020 | 60.49 | 62.36 | 60.49 | 62.19 | 43,828 | +1.62(+2.67%) |
Jan 06, 2020 | 59.60 | 60.82 | 59.04 | 60.58 | 53,623 | +0.65(+1.08%) |
Jan 03, 2020 | 59.77 | 60.17 | 59.48 | 59.93 | 46,479 | -0.49(-0.80%) |
Jan 02, 2020 | 59.12 | 60.49 | 59.12 | 60.41 | 64,821 | +1.38(+2.33%) |
Dec 31, 2019 | 58.71 | 59.16 | 58.23 | 59.04 | 38,069 | +0.24(+0.41%) |
Dec 30, 2019 | 59.12 | 59.52 | 58.55 | 58.79 | 20,778 | -0.32(-0.55%) |
Dec 27, 2019 | 58.55 | 59.20 | 58.15 | 59.12 | 29,030 | +0.65(+1.11%) |
Dec 26, 2019 | 58.87 | 59.20 | 58.15 | 58.47 | 16,668 | -0.40(-0.69%) |
Dec 24, 2019 | 59.04 | 59.12 | 58.55 | 58.87 | 13,681 | +0.16(+0.28%) |
Dec 23, 2019 | 59.36 | 59.36 | 57.98 | 58.71 | 26,735 | -0.16(-0.28%) |
Dec 20, 2019 | 57.09 | 59.52 | 56.45 | 58.87 | 135,251 | +1.78(+3.12%) |
Dec 19, 2019 | 57.74 | 57.74 | 56.04 | 57.09 | 71,126 | -0.81(-1.40%) |
Dec 18, 2019 | 58.06 | 58.55 | 56.93 | 57.90 | 41,833 | -0.08(-0.14%) |
Dec 17, 2019 | 58.55 | 58.79 | 57.66 | 57.98 | 55,778 | -0.24(-0.42%) |
Dec 16, 2019 | 56.93 | 58.31 | 56.61 | 58.23 | 52,619 | +1.46(+2.57%) |
Dec 13, 2019 | 55.88 | 56.85 | 55.31 | 56.77 | 71,299 | +1.13(+2.04%) |
Dec 12, 2019 | 56.04 | 56.69 | 55.55 | 55.64 | 26,042 | -0.08(-0.15%) |
Dec 11, 2019 | 56.12 | 56.12 | 55.39 | 55.72 | 38,392 | -0.36(-0.65%) |
Dec 10, 2019 | 56.20 | 56.61 | 55.59 | 56.08 | 77,675 | -0.04(-0.07%) |
Dec 09, 2019 | 54.99 | 56.69 | 54.99 | 56.12 | 41,069 | +1.05(+1.91%) |
Dec 06, 2019 | 55.80 | 56.53 | 54.78 | 55.07 | 33,772 | -0.24(-0.44%) |
Dec 05, 2019 | 54.34 | 56.04 | 54.18 | 55.31 | 88,783 | +0.89(+1.64%) |
Dec 04, 2019 | 52.88 | 54.99 | 51.99 | 54.42 | 48,961 | +1.86(+3.54%) |
Dec 03, 2019 | 51.91 | 52.80 | 51.18 | 52.56 | 52,581 | +0.16(+0.31%) |