Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.30 | 70.69 | 67.46 | 70.12 | 21,800 | +0.93(+1.34%) |
Feb 27, 2020 | 70.30 | 71.10 | 69.19 | 69.19 | 19,187 | -2.86(-3.97%) |
Feb 26, 2020 | 72.02 | 72.48 | 71.13 | 72.05 | 12,853 | +1.39(+1.97%) |
Feb 25, 2020 | 72.10 | 72.51 | 70.66 | 70.66 | 20,699 | -1.98(-2.73%) |
Feb 24, 2020 | 72.78 | 72.88 | 72.24 | 72.64 | 11,311 | -2.68(-3.56%) |
Feb 21, 2020 | 75.47 | 75.47 | 75.03 | 75.32 | 4,600 | -0.69(-0.91%) |
Feb 20, 2020 | 76.04 | 76.24 | 75.54 | 76.01 | 6,543 | -0.84(-1.09%) |
Feb 19, 2020 | 76.79 | 76.99 | 76.70 | 76.85 | 7,331 | +1.09(+1.45%) |
Feb 18, 2020 | 75.88 | 76.00 | 75.72 | 75.75 | 5,129 | -0.62(-0.81%) |
Feb 14, 2020 | 76.68 | 76.71 | 76.21 | 76.38 | 5,100 | -0.62(-0.81%) |
Feb 13, 2020 | 76.61 | 77.25 | 76.61 | 77.00 | 3,341 | -0.10(-0.13%) |
Feb 12, 2020 | 77.04 | 77.37 | 76.86 | 77.10 | 7,459 | +1.06(+1.39%) |
Feb 11, 2020 | 75.73 | 76.11 | 75.73 | 76.04 | 5,624 | -0.02(-0.03%) |
Feb 10, 2020 | 75.47 | 76.06 | 75.47 | 76.06 | 3,812 | +0.27(+0.35%) |
Feb 07, 2020 | 75.46 | 76.10 | 75.46 | 75.80 | 4,000 | -0.25(-0.32%) |
Feb 06, 2020 | 75.90 | 76.10 | 75.75 | 76.04 | 5,499 | -1.33(-1.72%) |
Feb 05, 2020 | 76.93 | 77.37 | 76.89 | 77.37 | 4,718 | +0.80(+1.04%) |
Feb 04, 2020 | 76.43 | 76.57 | 76.26 | 76.57 | 4,896 | +1.62(+2.17%) |
Feb 03, 2020 | 74.57 | 75.17 | 74.57 | 74.94 | 7,804 | +0.32(+0.44%) |
Jan 31, 2020 | 75.05 | 75.05 | 74.45 | 74.62 | 12,800 | -0.74(-0.98%) |
Jan 30, 2020 | 75.09 | 75.36 | 74.68 | 75.36 | 4,102 | -0.44(-0.58%) |
Jan 29, 2020 | 76.15 | 76.15 | 75.80 | 75.80 | 5,401 | +0.60(+0.80%) |
Jan 28, 2020 | 75.06 | 75.66 | 75.04 | 75.20 | 7,096 | +0.10(+0.13%) |
Jan 27, 2020 | 74.35 | 75.14 | 74.03 | 75.10 | 25,179 | -3.02(-3.87%) |
Jan 24, 2020 | 78.69 | 78.73 | 77.97 | 78.12 | 14,800 | -0.28(-0.36%) |
Jan 23, 2020 | 78.15 | 78.43 | 77.50 | 78.40 | 5,974 | -0.47(-0.60%) |
Jan 22, 2020 | 78.83 | 78.94 | 78.70 | 78.87 | 8,042 | +0.32(+0.41%) |
Jan 21, 2020 | 78.60 | 78.77 | 78.15 | 78.55 | 9,221 | -2.05(-2.54%) |
Jan 17, 2020 | 80.00 | 80.60 | 79.98 | 80.60 | 4,600 | +1.14(+1.43%) |
Jan 16, 2020 | 79.32 | 79.46 | 79.28 | 79.46 | 9,434 | +0.58(+0.74%) |
Jan 15, 2020 | 78.67 | 79.12 | 78.61 | 78.88 | 7,066 | +1.25(+1.61%) |
Jan 14, 2020 | 77.43 | 77.95 | 77.43 | 77.63 | 6,910 | +0.92(+1.21%) |
Jan 13, 2020 | 76.41 | 76.84 | 76.37 | 76.70 | 5,919 | +0.33(+0.44%) |
Jan 10, 2020 | 76.66 | 76.66 | 76.30 | 76.37 | 2,800 | +0.04(+0.05%) |
Jan 09, 2020 | 76.53 | 76.53 | 76.19 | 76.33 | 6,186 | +0.10(+0.14%) |
Jan 08, 2020 | 75.86 | 76.54 | 75.86 | 76.23 | 5,354 | +0.68(+0.90%) |
Jan 07, 2020 | 75.30 | 75.70 | 75.14 | 75.55 | 23,110 | +0.47(+0.62%) |
Jan 06, 2020 | 74.76 | 75.22 | 74.53 | 75.08 | 4,401 | -0.01(-0.01%) |
Jan 03, 2020 | 74.94 | 75.30 | 74.94 | 75.09 | 15,700 | -0.09(-0.13%) |
Jan 02, 2020 | 75.35 | 75.35 | 75.00 | 75.19 | 2,723 | -0.21(-0.28%) |
Dec 31, 2019 | 75.30 | 75.40 | 75.30 | 75.40 | 2,200 | +0.21(+0.28%) |
Dec 30, 2019 | 75.40 | 75.42 | 75.19 | 75.19 | 2,666 | -0.44(-0.58%) |
Dec 27, 2019 | 75.83 | 75.83 | 75.43 | 75.63 | 3,800 | -0.21(-0.28%) |
Dec 26, 2019 | 75.45 | 75.85 | 75.00 | 75.84 | 3,248 | +0.39(+0.52%) |
Dec 24, 2019 | 75.10 | 75.45 | 75.10 | 75.45 | 2,500 | +0.31(+0.41%) |
Dec 23, 2019 | 74.94 | 75.17 | 74.92 | 75.14 | 10,268 | +0.75(+1.01%) |
Dec 20, 2019 | 73.90 | 74.39 | 73.90 | 74.39 | 4,100 | +0.34(+0.46%) |
Dec 19, 2019 | 73.61 | 74.05 | 73.61 | 74.05 | 7,197 | -0.50(-0.67%) |
Dec 18, 2019 | 74.30 | 74.55 | 74.30 | 74.55 | 2,665 | -0.04(-0.05%) |
Dec 17, 2019 | 74.47 | 74.76 | 74.47 | 74.59 | 3,452 | +0.09(+0.12%) |
Dec 16, 2019 | 74.70 | 74.70 | 74.50 | 74.50 | 1,400 | +0.25(+0.34%) |
Dec 13, 2019 | 73.92 | 74.25 | 73.92 | 74.25 | 2,400 | +0.38(+0.51%) |
Dec 12, 2019 | 74.06 | 74.16 | 73.35 | 73.87 | 5,260 | +0.02(+0.03%) |
Dec 11, 2019 | 73.57 | 73.86 | 73.57 | 73.85 | 1,406 | -0.24(-0.32%) |
Dec 10, 2019 | 73.87 | 74.18 | 73.87 | 74.09 | 4,675 | +0.77(+1.05%) |
Dec 09, 2019 | 73.37 | 73.47 | 73.32 | 73.32 | 5,763 | -0.35(-0.48%) |
Dec 06, 2019 | 73.31 | 73.67 | 73.31 | 73.67 | 3,700 | +0.33(+0.45%) |
Dec 05, 2019 | 73.15 | 73.34 | 73.10 | 73.34 | 2,168 | +0.94(+1.30%) |
Dec 04, 2019 | 72.39 | 72.40 | 72.19 | 72.40 | 2,996 | +0.00(+0.00%) |
Dec 03, 2019 | 71.85 | 72.40 | 71.38 | 72.40 | 6,461 | -1.47(-1.99%) |