Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.59 | 56.19 | 51.59 | 55.12 | 16,300 | -3.25(-5.58%) |
Feb 27, 2020 | 62.64 | 63.23 | 58.37 | 58.37 | 21,030 | -6.17(-9.56%) |
Feb 26, 2020 | 66.61 | 67.64 | 64.54 | 64.54 | 5,933 | -1.65(-2.49%) |
Feb 25, 2020 | 70.96 | 70.96 | 66.00 | 66.19 | 11,045 | -4.48(-6.34%) |
Feb 24, 2020 | 70.25 | 71.78 | 70.25 | 70.67 | 5,807 | -3.78(-5.08%) |
Feb 21, 2020 | 74.55 | 74.57 | 74.35 | 74.45 | 1,400 | -1.09(-1.44%) |
Feb 20, 2020 | 75.53 | 75.54 | 75.32 | 75.54 | 805 | +0.35(+0.47%) |
Feb 19, 2020 | 75.35 | 75.35 | 75.18 | 75.18 | 457 | +0.35(+0.47%) |
Feb 18, 2020 | 74.42 | 75.09 | 74.00 | 74.83 | 1,473 | -0.51(-0.68%) |
Feb 14, 2020 | 75.42 | 75.42 | 75.10 | 75.35 | 900 | -0.37(-0.49%) |
Feb 13, 2020 | 75.60 | 75.75 | 75.54 | 75.72 | 616 | -0.58(-0.77%) |
Feb 12, 2020 | 76.34 | 76.44 | 76.02 | 76.30 | 1,188 | +0.64(+0.85%) |
Feb 11, 2020 | 76.00 | 76.00 | 75.65 | 75.66 | 6,003 | +0.61(+0.81%) |
Feb 10, 2020 | 74.65 | 75.05 | 74.57 | 75.05 | 12,574 | +0.41(+0.55%) |
Feb 07, 2020 | 74.70 | 74.70 | 74.64 | 74.64 | 400 | -1.23(-1.62%) |
Feb 06, 2020 | 76.05 | 76.05 | 75.87 | 75.87 | 873 | -0.23(-0.30%) |
Feb 05, 2020 | 74.98 | 76.10 | 74.98 | 76.10 | 1,315 | +2.02(+2.72%) |
Feb 04, 2020 | 74.73 | 74.73 | 74.08 | 74.08 | 1,183 | +1.03(+1.41%) |
Feb 03, 2020 | 71.78 | 73.57 | 71.25 | 73.05 | 3,005 | +0.54(+0.74%) |
Jan 31, 2020 | 72.33 | 72.62 | 72.28 | 72.51 | 1,300 | -2.27(-3.03%) |
Jan 30, 2020 | 73.41 | 74.78 | 73.41 | 74.78 | 876 | +0.35(+0.47%) |
Jan 29, 2020 | 74.73 | 75.16 | 74.43 | 74.43 | 2,492 | -0.80(-1.06%) |
Jan 28, 2020 | 75.34 | 75.34 | 74.70 | 75.23 | 2,766 | +1.23(+1.66%) |
Jan 27, 2020 | 74.00 | 74.40 | 69.82 | 74.00 | 13,482 | -2.16(-2.84%) |
Jan 24, 2020 | 76.75 | 76.75 | 75.64 | 76.16 | 1,600 | -1.22(-1.58%) |
Jan 23, 2020 | 76.01 | 77.40 | 73.84 | 77.38 | 5,566 | +0.37(+0.48%) |
Jan 22, 2020 | 77.23 | 77.23 | 76.89 | 77.01 | 682 | +0.02(+0.02%) |
Jan 21, 2020 | 76.78 | 77.06 | 76.30 | 77.00 | 1,488 | -0.61(-0.78%) |
Jan 17, 2020 | 76.91 | 77.61 | 76.91 | 77.61 | 600 | +0.75(+0.97%) |
Jan 16, 2020 | 76.59 | 76.86 | 76.58 | 76.86 | 16,546 | +1.32(+1.75%) |
Jan 15, 2020 | 75.74 | 75.99 | 75.48 | 75.54 | 5,324 | +0.15(+0.19%) |
Jan 14, 2020 | 75.23 | 75.51 | 75.00 | 75.39 | 905 | +0.18(+0.24%) |
Jan 13, 2020 | 75.22 | 75.22 | 75.22 | 75.22 | 253 | +0.94(+1.27%) |
Jan 10, 2020 | 74.75 | 74.75 | 74.27 | 74.27 | 2,300 | -0.70(-0.94%) |
Jan 09, 2020 | 74.84 | 74.98 | 74.84 | 74.98 | 894 | +0.49(+0.66%) |
Jan 08, 2020 | 74.19 | 74.85 | 74.02 | 74.49 | 2,978 | +0.39(+0.52%) |
Jan 07, 2020 | 74.10 | 74.10 | 74.10 | 74.10 | 102 | -0.13(-0.17%) |
Jan 06, 2020 | 74.45 | 74.45 | 74.12 | 74.22 | 1,530 | -0.20(-0.27%) |
Jan 03, 2020 | 73.37 | 74.52 | 73.37 | 74.42 | 2,000 | -0.76(-1.01%) |
Jan 02, 2020 | 75.70 | 77.98 | 74.61 | 75.18 | 12,442 | -0.52(-0.69%) |
Dec 31, 2019 | 75.39 | 75.70 | 75.39 | 75.70 | 300 | +0.61(+0.81%) |
Dec 30, 2019 | 75.15 | 75.32 | 75.09 | 75.09 | 10,388 | -0.49(-0.65%) |
Dec 27, 2019 | 75.69 | 75.69 | 75.50 | 75.59 | 1,000 | -0.03(-0.04%) |
Dec 26, 2019 | 75.81 | 75.81 | 75.62 | 75.62 | 2,013 | +0.21(+0.28%) |
Dec 24, 2019 | 75.61 | 75.64 | 75.37 | 75.41 | 9,000 | -0.24(-0.32%) |
Dec 23, 2019 | 76.04 | 76.04 | 75.65 | 75.65 | 849 | -0.42(-0.56%) |
Dec 20, 2019 | 76.00 | 76.07 | 76.00 | 76.07 | 200 | +1.05(+1.40%) |
Dec 19, 2019 | 74.65 | 75.17 | 74.65 | 75.02 | 1,313 | -0.01(-0.01%) |
Dec 18, 2019 | 74.83 | 75.03 | 74.67 | 75.03 | 4,044 | +0.30(+0.40%) |
Dec 17, 2019 | 74.75 | 74.75 | 74.66 | 74.73 | 1,498 | +0.49(+0.66%) |
Dec 16, 2019 | 73.01 | 74.34 | 73.01 | 74.24 | 3,561 | +1.03(+1.40%) |
Dec 13, 2019 | 73.69 | 73.84 | 73.00 | 73.21 | 7,500 | -0.37(-0.50%) |
Dec 12, 2019 | 73.61 | 73.61 | 72.99 | 73.58 | 1,093 | +0.87(+1.20%) |
Dec 11, 2019 | 72.34 | 72.71 | 72.34 | 72.71 | 2,021 | +0.33(+0.46%) |
Dec 10, 2019 | 72.38 | 72.70 | 72.06 | 72.38 | 1,031 | -0.21(-0.29%) |
Dec 09, 2019 | 72.26 | 72.64 | 72.26 | 72.59 | 634 | -0.26(-0.36%) |
Dec 06, 2019 | 72.85 | 72.85 | 72.85 | 72.85 | 100 | +1.18(+1.64%) |
Dec 05, 2019 | 71.72 | 71.72 | 71.30 | 71.67 | 1,580 | +0.07(+0.09%) |
Dec 04, 2019 | 71.88 | 71.88 | 71.61 | 71.61 | 425 | +0.80(+1.13%) |
Dec 03, 2019 | 71.84 | 71.84 | 70.40 | 70.81 | 5,158 | -1.13(-1.57%) |