Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.06 | 58.06 | 58.06 | 58.06 | 100 | -1.33(-2.24%) |
Feb 27, 2020 | 60.85 | 60.85 | 59.39 | 59.39 | 372 | -2.99(-4.79%) |
Feb 26, 2020 | 63.40 | 63.40 | 62.38 | 62.38 | 503 | -0.43(-0.68%) |
Feb 25, 2020 | 64.40 | 64.51 | 62.76 | 62.81 | 1,000 | -2.62(-4.00%) |
Feb 24, 2020 | 65.91 | 65.91 | 65.42 | 65.42 | 611 | -2.00(-2.96%) |
Feb 21, 2020 | 67.60 | 67.67 | 67.42 | 67.42 | 502 | -0.92(-1.35%) |
Feb 20, 2020 | 68.34 | 68.34 | 68.34 | 68.34 | 11 | -0.06(-0.08%) |
Feb 19, 2020 | 68.26 | 68.40 | 68.26 | 68.40 | 1,012 | +0.37(+0.55%) |
Feb 18, 2020 | 68.05 | 68.06 | 67.87 | 68.03 | 1,830 | -0.01(-0.02%) |
Feb 14, 2020 | 67.99 | 68.04 | 67.99 | 68.04 | 402 | +0.19(+0.29%) |
Feb 13, 2020 | 67.71 | 67.99 | 67.71 | 67.84 | 500 | +0.20(+0.30%) |
Feb 12, 2020 | 67.48 | 67.64 | 67.47 | 67.64 | 604 | +0.45(+0.67%) |
Feb 11, 2020 | 67.38 | 67.43 | 67.19 | 67.19 | 1,142 | +0.01(+0.02%) |
Feb 10, 2020 | 66.86 | 67.18 | 66.86 | 67.18 | 327 | +0.58(+0.87%) |
Feb 07, 2020 | 66.77 | 66.77 | 66.60 | 66.60 | 301 | -0.22(-0.33%) |
Feb 06, 2020 | 66.75 | 66.82 | 66.75 | 66.82 | 260 | +0.23(+0.34%) |
Feb 05, 2020 | 66.59 | 66.59 | 66.59 | 66.59 | 0 | +0.75(+1.14%) |
Feb 04, 2020 | 65.84 | 65.84 | 65.84 | 65.84 | 0 | +0.91(+1.40%) |
Feb 03, 2020 | 64.80 | 64.93 | 64.80 | 64.93 | 617 | +0.60(+0.93%) |
Jan 31, 2020 | 64.33 | 64.33 | 64.33 | 64.33 | 100 | -1.09(-1.67%) |
Jan 30, 2020 | 65.43 | 65.43 | 65.43 | 65.43 | 0 | +0.38(+0.59%) |
Jan 29, 2020 | 65.04 | 65.04 | 65.04 | 65.04 | 0 | -0.12(-0.18%) |
Jan 28, 2020 | 65.16 | 65.16 | 65.16 | 65.16 | 0 | +0.73(+1.13%) |
Jan 27, 2020 | 64.17 | 64.43 | 64.17 | 64.43 | 101 | -0.75(-1.15%) |
Jan 24, 2020 | 65.18 | 65.18 | 65.18 | 65.18 | 0 | -0.67(-1.02%) |
Jan 23, 2020 | 65.85 | 65.85 | 65.85 | 65.85 | 0 | +0.15(+0.22%) |
Jan 22, 2020 | 65.70 | 65.70 | 65.70 | 65.70 | 0 | -0.01(-0.01%) |
Jan 21, 2020 | 65.71 | 65.71 | 65.71 | 65.71 | 0 | +0.17(+0.26%) |
Jan 17, 2020 | 65.50 | 65.54 | 65.50 | 65.54 | 100 | +0.22(+0.34%) |
Jan 16, 2020 | 65.32 | 65.32 | 65.32 | 65.32 | 0 | +0.65(+1.01%) |
Jan 15, 2020 | 64.67 | 64.67 | 64.67 | 64.67 | 0 | +0.23(+0.35%) |
Jan 14, 2020 | 64.50 | 64.50 | 64.44 | 64.44 | 202 | -0.08(-0.13%) |
Jan 13, 2020 | 64.52 | 64.52 | 64.52 | 64.52 | 0 | +0.40(+0.63%) |
Jan 10, 2020 | 64.12 | 64.12 | 64.12 | 64.12 | 100 | -0.19(-0.29%) |
Jan 09, 2020 | 64.30 | 64.30 | 64.30 | 64.30 | 87 | +0.51(+0.80%) |
Jan 08, 2020 | 63.60 | 63.79 | 63.49 | 63.79 | 4,625 | +0.36(+0.57%) |
Jan 07, 2020 | 63.43 | 63.43 | 63.43 | 63.43 | 0 | -0.15(-0.24%) |
Jan 06, 2020 | 63.58 | 63.58 | 63.58 | 63.58 | 0 | +0.17(+0.28%) |
Jan 03, 2020 | 63.40 | 63.40 | 63.40 | 63.40 | 100 | -0.13(-0.20%) |
Jan 02, 2020 | 63.53 | 63.53 | 63.53 | 63.53 | 7 | +0.44(+0.70%) |
Dec 31, 2019 | 63.09 | 63.09 | 63.09 | 63.09 | 100 | +0.12(+0.19%) |
Dec 30, 2019 | 62.97 | 62.97 | 62.97 | 62.97 | 0 | -0.34(-0.53%) |
Dec 27, 2019 | 63.30 | 63.30 | 63.30 | 63.30 | 100 | -0.04(-0.06%) |
Dec 26, 2019 | 63.34 | 63.34 | 63.34 | 63.34 | 1 | +0.26(+0.42%) |
Dec 24, 2019 | 63.08 | 63.08 | 63.08 | 63.08 | 0 | -0.03(-0.05%) |
Dec 23, 2019 | 62.90 | 63.11 | 62.88 | 63.11 | 3,218 | +0.02(+0.03%) |
Dec 20, 2019 | 63.02 | 63.09 | 63.01 | 63.09 | 606 | +0.53(+0.85%) |
Dec 19, 2019 | 62.56 | 62.56 | 62.56 | 62.56 | 0 | +0.32(+0.52%) |
Dec 18, 2019 | 62.24 | 62.24 | 62.24 | 62.24 | 0 | +0.06(+0.09%) |
Dec 17, 2019 | 62.18 | 62.18 | 62.18 | 62.18 | 9 | +0.04(+0.06%) |
Dec 16, 2019 | 62.14 | 62.14 | 62.14 | 62.14 | 0 | +0.37(+0.59%) |
Dec 13, 2019 | 61.78 | 61.78 | 61.78 | 61.78 | 0 | -0.16(-0.25%) |
Dec 12, 2019 | 61.33 | 61.93 | 61.33 | 61.93 | 5,462 | +0.56(+0.91%) |
Dec 11, 2019 | 61.38 | 61.38 | 61.38 | 61.38 | 33 | +0.05(+0.08%) |
Dec 10, 2019 | 61.33 | 61.33 | 61.33 | 61.33 | 28 | -0.16(-0.26%) |
Dec 09, 2019 | 61.61 | 61.74 | 61.19 | 61.49 | 13,874 | -0.15(-0.24%) |
Dec 06, 2019 | 61.59 | 61.79 | 61.25 | 61.64 | 10,489 | +0.58(+0.95%) |
Dec 05, 2019 | 61.05 | 61.09 | 60.84 | 61.06 | 9,114 | +0.40(+0.66%) |
Dec 04, 2019 | 60.89 | 61.09 | 60.66 | 60.66 | 9,114 | +0.00(+0.00%) |
Dec 03, 2019 | 60.50 | 60.66 | 60.50 | 60.66 | 248 | -0.62(-1.02%) |