Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.59 | 65.92 | 63.55 | 63.55 | 2,400 | -0.03(-0.04%) |
Feb 27, 2020 | 64.10 | 64.10 | 63.49 | 63.58 | 2,912 | -0.49(-0.77%) |
Feb 26, 2020 | 63.99 | 64.07 | 63.99 | 64.07 | 1,170 | +0.83(+1.31%) |
Feb 25, 2020 | 63.26 | 63.26 | 63.25 | 63.25 | 674 | +0.11(+0.18%) |
Feb 24, 2020 | 63.07 | 63.13 | 62.98 | 63.13 | 2,568 | +0.46(+0.73%) |
Feb 21, 2020 | 63.00 | 63.01 | 62.50 | 62.67 | 1,800 | +0.21(+0.34%) |
Feb 20, 2020 | 63.00 | 63.00 | 62.46 | 62.46 | 719 | +0.39(+0.63%) |
Feb 19, 2020 | 62.07 | 62.07 | 62.07 | 62.07 | 25 | +0.21(+0.34%) |
Feb 18, 2020 | 61.50 | 61.98 | 61.50 | 61.86 | 884 | +0.47(+0.76%) |
Feb 14, 2020 | 61.37 | 61.67 | 61.28 | 61.39 | 1,100 | +0.10(+0.17%) |
Feb 13, 2020 | 61.00 | 61.29 | 59.46 | 61.29 | 2,277 | +0.28(+0.47%) |
Feb 12, 2020 | 60.87 | 61.00 | 60.87 | 61.00 | 347 | -0.27(-0.44%) |
Feb 11, 2020 | 61.03 | 61.27 | 61.03 | 61.27 | 328 | -0.58(-0.94%) |
Feb 10, 2020 | 61.78 | 61.88 | 61.77 | 61.85 | 1,126 | -0.14(-0.23%) |
Feb 07, 2020 | 62.14 | 62.14 | 61.95 | 62.00 | 2,300 | +1.01(+1.66%) |
Feb 06, 2020 | 60.35 | 60.98 | 59.90 | 60.98 | 8,865 | +2.02(+3.43%) |
Feb 05, 2020 | 60.20 | 60.70 | 58.96 | 58.96 | 10,670 | -1.78(-2.93%) |
Feb 04, 2020 | 60.78 | 60.78 | 60.74 | 60.74 | 410 | -0.88(-1.43%) |
Feb 03, 2020 | 62.50 | 62.50 | 60.62 | 61.62 | 6,313 | +0.05(+0.08%) |
Jan 31, 2020 | 61.80 | 61.80 | 61.58 | 61.58 | 400 | +0.49(+0.80%) |
Jan 30, 2020 | 61.09 | 61.09 | 61.09 | 61.09 | 114 | +0.56(+0.93%) |
Jan 29, 2020 | 60.53 | 60.53 | 60.53 | 60.53 | 19 | +0.15(+0.25%) |
Jan 28, 2020 | 60.80 | 60.80 | 60.24 | 60.38 | 1,672 | -0.12(-0.21%) |
Jan 27, 2020 | 60.44 | 60.50 | 60.44 | 60.50 | 832 | +1.28(+2.17%) |
Jan 24, 2020 | 58.55 | 59.22 | 58.51 | 59.22 | 2,600 | +0.35(+0.59%) |
Jan 23, 2020 | 58.69 | 59.03 | 58.69 | 58.87 | 1,244 | +0.06(+0.11%) |
Jan 22, 2020 | 58.30 | 58.95 | 58.12 | 58.80 | 2,400 | -0.24(-0.40%) |
Jan 21, 2020 | 57.90 | 59.04 | 57.67 | 59.04 | 14,025 | +0.98(+1.68%) |
Jan 17, 2020 | 57.00 | 58.55 | 57.00 | 58.07 | 10,600 | +0.28(+0.48%) |
Jan 16, 2020 | 57.41 | 58.21 | 56.11 | 57.79 | 36,916 | +0.50(+0.87%) |
Jan 15, 2020 | 57.96 | 58.20 | 57.29 | 57.29 | 10,342 | -0.57(-0.99%) |
Jan 14, 2020 | 57.86 | 57.86 | 57.86 | 57.86 | 55 | +0.28(+0.49%) |
Jan 13, 2020 | 57.95 | 57.95 | 57.58 | 57.58 | 339 | -0.29(-0.49%) |
Jan 10, 2020 | 58.49 | 58.49 | 57.86 | 57.86 | 100 | -0.85(-1.44%) |
Jan 09, 2020 | 58.71 | 58.71 | 58.71 | 58.71 | 130 | +0.39(+0.67%) |
Jan 08, 2020 | 58.32 | 58.32 | 58.32 | 58.32 | 90 | -0.00(-0.00%) |
Jan 07, 2020 | 58.32 | 58.32 | 58.32 | 58.32 | 35 | +0.98(+1.70%) |
Jan 06, 2020 | 57.03 | 57.51 | 57.03 | 57.35 | 679 | +0.35(+0.62%) |
Jan 03, 2020 | 56.99 | 56.99 | 56.99 | 56.99 | 100 | +0.35(+0.62%) |
Jan 02, 2020 | 56.12 | 56.64 | 56.12 | 56.64 | 1,313 | +0.76(+1.37%) |
Dec 31, 2019 | 56.13 | 56.13 | 55.77 | 55.88 | 600 | -0.48(-0.86%) |
Dec 30, 2019 | 56.49 | 56.49 | 53.71 | 56.36 | 3,452 | -0.04(-0.08%) |
Dec 27, 2019 | 56.50 | 56.82 | 56.40 | 56.40 | 3,700 | -0.80(-1.40%) |
Dec 26, 2019 | 57.29 | 57.32 | 57.21 | 57.21 | 2,307 | -0.46(-0.80%) |
Dec 24, 2019 | 57.17 | 57.67 | 57.15 | 57.67 | 1,000 | +0.04(+0.07%) |
Dec 23, 2019 | 57.91 | 57.97 | 57.57 | 57.62 | 3,788 | -0.49(-0.84%) |
Dec 20, 2019 | 58.07 | 58.12 | 58.07 | 58.11 | 1,800 | -0.16(-0.28%) |
Dec 19, 2019 | 58.62 | 58.62 | 58.26 | 58.28 | 484 | -0.47(-0.80%) |
Dec 18, 2019 | 59.02 | 59.02 | 58.42 | 58.75 | 1,044 | -0.17(-0.28%) |
Dec 17, 2019 | 58.92 | 58.92 | 58.91 | 58.91 | 479 | +0.72(+1.23%) |
Dec 16, 2019 | 58.13 | 58.19 | 58.10 | 58.19 | 1,232 | -0.28(-0.47%) |
Dec 13, 2019 | 58.51 | 58.51 | 58.31 | 58.47 | 800 | +0.60(+1.04%) |
Dec 12, 2019 | 57.87 | 57.87 | 57.87 | 57.87 | 253 | -0.50(-0.85%) |
Dec 11, 2019 | 58.36 | 58.36 | 58.36 | 58.36 | 237 | -1.18(-1.98%) |
Dec 10, 2019 | 59.54 | 59.54 | 59.54 | 59.54 | 63 | +0.31(+0.53%) |
Dec 09, 2019 | 59.23 | 59.23 | 59.23 | 59.23 | 48 | +0.16(+0.26%) |
Dec 06, 2019 | 59.14 | 59.14 | 59.07 | 59.07 | 100 | -0.10(-0.16%) |
Dec 05, 2019 | 59.24 | 59.24 | 59.17 | 59.17 | 629 | +0.34(+0.58%) |
Dec 04, 2019 | 58.82 | 58.86 | 58.82 | 58.83 | 281 | -0.11(-0.18%) |
Dec 03, 2019 | 58.89 | 59.06 | 58.53 | 58.94 | 4,242 | -0.33(-0.56%) |