Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.05 | 69.12 | 69.05 | 69.12 | 101,913 | +0.05(+0.08%) |
Feb 27, 2020 | 69.10 | 69.10 | 69.05 | 69.07 | 36,195 | +0.01(+0.01%) |
Feb 26, 2020 | 69.03 | 69.07 | 69.03 | 69.06 | 19,698 | +0.00(+0.01%) |
Feb 25, 2020 | 69.02 | 69.07 | 69.02 | 69.05 | 59,126 | +0.02(+0.03%) |
Feb 24, 2020 | 69.05 | 69.05 | 69.01 | 69.04 | 28,283 | +0.03(+0.05%) |
Feb 21, 2020 | 68.97 | 69.02 | 68.97 | 69.00 | 29,165 | +0.01(+0.01%) |
Feb 20, 2020 | 68.99 | 69.00 | 68.98 | 69.00 | 21,308 | +0.00(+0.01%) |
Feb 19, 2020 | 68.95 | 68.99 | 68.95 | 68.99 | 35,655 | +0.02(+0.03%) |
Feb 18, 2020 | 68.94 | 68.97 | 68.94 | 68.97 | 14,596 | +0.02(+0.03%) |
Feb 14, 2020 | 68.94 | 68.96 | 68.94 | 68.95 | 23,002 | +0.01(+0.01%) |
Feb 13, 2020 | 68.94 | 68.95 | 68.94 | 68.94 | 54,268 | -0.00(-0.01%) |
Feb 12, 2020 | 68.92 | 68.95 | 68.92 | 68.95 | 45,567 | +0.00(+0.00%) |
Feb 11, 2020 | 68.92 | 68.95 | 68.92 | 68.95 | 13,193 | +0.02(+0.02%) |
Feb 10, 2020 | 68.94 | 68.95 | 68.93 | 68.93 | 7,598 | +0.00(+0.00%) |
Feb 07, 2020 | 68.91 | 68.93 | 68.90 | 68.93 | 54,258 | +0.00(+0.00%) |
Feb 06, 2020 | 68.91 | 68.93 | 68.89 | 68.93 | 171,485 | +0.05(+0.07%) |
Feb 05, 2020 | 68.91 | 68.91 | 68.87 | 68.88 | 70,314 | -0.03(-0.04%) |
Feb 04, 2020 | 68.91 | 68.92 | 68.88 | 68.91 | 50,763 | +0.01(+0.02%) |
Feb 03, 2020 | 68.90 | 68.90 | 68.89 | 68.90 | 101,428 | +0.01(+0.02%) |
Jan 31, 2020 | 68.86 | 68.91 | 68.86 | 68.88 | 65,274 | +0.02(+0.03%) |
Jan 30, 2020 | 68.88 | 68.88 | 68.85 | 68.86 | 18,726 | +0.00(+0.01%) |
Jan 29, 2020 | 68.84 | 68.86 | 68.84 | 68.86 | 29,901 | +0.02(+0.03%) |
Jan 28, 2020 | 68.84 | 68.85 | 68.84 | 68.84 | 18,315 | +0.01(+0.01%) |
Jan 27, 2020 | 68.83 | 68.84 | 68.82 | 68.83 | 20,411 | +0.00(+0.01%) |
Jan 24, 2020 | 68.81 | 68.85 | 68.81 | 68.83 | 40,576 | +0.01(+0.01%) |
Jan 23, 2020 | 68.80 | 68.83 | 68.80 | 68.82 | 22,849 | +0.02(+0.03%) |
Jan 22, 2020 | 68.80 | 68.81 | 68.79 | 68.80 | 16,823 | +0.01(+0.01%) |
Jan 21, 2020 | 68.76 | 68.80 | 68.76 | 68.79 | 27,516 | +0.01(+0.01%) |
Jan 17, 2020 | 68.76 | 68.79 | 68.75 | 68.78 | 15,436 | +0.02(+0.03%) |
Jan 16, 2020 | 68.78 | 68.78 | 68.75 | 68.76 | 62,542 | +0.00(+0.00%) |
Jan 15, 2020 | 68.76 | 68.76 | 68.75 | 68.76 | 13,117 | +0.02(+0.03%) |
Jan 14, 2020 | 68.75 | 68.76 | 68.73 | 68.75 | 14,184 | +0.02(+0.03%) |
Jan 13, 2020 | 68.75 | 68.75 | 68.72 | 68.73 | 18,290 | -0.01(-0.01%) |
Jan 10, 2020 | 68.71 | 68.75 | 68.71 | 68.74 | 26,462 | +0.02(+0.03%) |
Jan 09, 2020 | 68.70 | 68.73 | 68.69 | 68.71 | 105,481 | -0.01(-0.01%) |
Jan 08, 2020 | 68.71 | 68.74 | 68.71 | 68.72 | 19,103 | +0.01(+0.01%) |
Jan 07, 2020 | 68.71 | 68.73 | 68.70 | 68.71 | 8,726 | +0.01(+0.01%) |
Jan 06, 2020 | 68.72 | 68.72 | 68.68 | 68.71 | 46,765 | -0.02(-0.02%) |
Jan 03, 2020 | 68.72 | 68.74 | 68.70 | 68.72 | 38,150 | +0.03(+0.05%) |
Jan 02, 2020 | 68.65 | 68.71 | 68.65 | 68.69 | 68,719 | +0.03(+0.04%) |
Dec 31, 2019 | 68.66 | 68.68 | 68.66 | 68.66 | 27,675 | +0.00(+0.00%) |
Dec 30, 2019 | 68.63 | 68.67 | 68.63 | 68.66 | 19,468 | +0.01(+0.02%) |
Dec 27, 2019 | 68.65 | 68.65 | 68.64 | 68.65 | 22,052 | +0.01(+0.02%) |
Dec 26, 2019 | 68.63 | 68.64 | 68.63 | 68.64 | 9,076 | +0.00(+0.01%) |
Dec 24, 2019 | 68.63 | 68.66 | 68.62 | 68.63 | 31,424 | +0.00(+0.01%) |
Dec 23, 2019 | 68.62 | 68.65 | 68.60 | 68.63 | 53,262 | +0.00(+0.01%) |
Dec 20, 2019 | 68.61 | 68.64 | 68.60 | 68.62 | 20,398 | +0.01(+0.02%) |
Dec 19, 2019 | 68.61 | 68.62 | 68.60 | 68.61 | 19,564 | +0.01(+0.02%) |
Dec 18, 2019 | 68.59 | 68.61 | 68.59 | 68.60 | 5,252 | -0.00(-0.01%) |
Dec 17, 2019 | 68.59 | 68.61 | 68.59 | 68.60 | 3,009 | +0.02(+0.03%) |
Dec 16, 2019 | 68.60 | 68.60 | 68.57 | 68.59 | 20,343 | -0.00(-0.01%) |
Dec 13, 2019 | 68.57 | 68.60 | 68.57 | 68.59 | 11,046 | +0.02(+0.03%) |
Dec 12, 2019 | 68.59 | 68.60 | 68.57 | 68.57 | 17,986 | -0.01(-0.02%) |
Dec 11, 2019 | 68.58 | 68.59 | 68.57 | 68.59 | 155,966 | +0.01(+0.01%) |
Dec 10, 2019 | 68.55 | 68.59 | 68.55 | 68.58 | 27,840 | +0.02(+0.03%) |
Dec 09, 2019 | 68.55 | 68.56 | 68.55 | 68.56 | 7,099 | -0.02(-0.03%) |
Dec 06, 2019 | 68.56 | 68.58 | 68.56 | 68.58 | 24,192 | +0.01(+0.01%) |
Dec 05, 2019 | 68.58 | 68.58 | 68.56 | 68.57 | 11,674 | +0.01(+0.01%) |
Dec 04, 2019 | 68.56 | 68.58 | 68.55 | 68.56 | 20,255 | +0.00(+0.01%) |
Dec 03, 2019 | 68.55 | 68.56 | 68.55 | 68.56 | 7,776 | +0.02(+0.03%) |