Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.43 | 55.08 | 53.00 | 53.96 | 296,000 | -1.90(-3.40%) |
Feb 27, 2020 | 56.91 | 57.88 | 55.86 | 55.86 | 236,272 | -1.89(-3.27%) |
Feb 26, 2020 | 58.54 | 59.00 | 57.67 | 57.75 | 96,287 | -0.64(-1.10%) |
Feb 25, 2020 | 60.29 | 60.34 | 58.26 | 58.39 | 73,815 | -1.60(-2.67%) |
Feb 24, 2020 | 59.84 | 60.36 | 59.69 | 59.99 | 57,670 | -1.29(-2.10%) |
Feb 21, 2020 | 61.42 | 61.56 | 61.05 | 61.28 | 54,300 | -0.28(-0.46%) |
Feb 20, 2020 | 61.42 | 61.57 | 61.00 | 61.56 | 73,492 | -0.03(-0.05%) |
Feb 19, 2020 | 61.90 | 61.90 | 61.59 | 61.59 | 104,357 | -0.16(-0.26%) |
Feb 18, 2020 | 61.80 | 62.06 | 61.52 | 61.75 | 77,815 | -0.18(-0.29%) |
Feb 14, 2020 | 62.21 | 62.21 | 61.76 | 61.93 | 30,300 | -0.18(-0.29%) |
Feb 13, 2020 | 61.72 | 62.21 | 61.72 | 62.11 | 51,631 | +0.23(+0.37%) |
Feb 12, 2020 | 61.84 | 62.10 | 61.62 | 61.88 | 55,124 | +0.26(+0.42%) |
Feb 11, 2020 | 61.70 | 62.04 | 61.62 | 61.62 | 35,886 | +0.12(+0.20%) |
Feb 10, 2020 | 61.00 | 61.50 | 61.00 | 61.50 | 50,433 | +0.40(+0.65%) |
Feb 07, 2020 | 61.68 | 61.68 | 61.00 | 61.10 | 39,900 | -0.66(-1.06%) |
Feb 06, 2020 | 61.78 | 61.97 | 61.64 | 61.76 | 38,754 | +0.05(+0.08%) |
Feb 05, 2020 | 61.35 | 61.80 | 61.29 | 61.71 | 37,051 | +0.71(+1.16%) |
Feb 04, 2020 | 61.16 | 61.44 | 60.97 | 61.00 | 47,145 | +0.33(+0.54%) |
Feb 03, 2020 | 60.36 | 60.94 | 60.36 | 60.67 | 100,463 | +0.50(+0.83%) |
Jan 31, 2020 | 61.00 | 61.22 | 60.01 | 60.17 | 45,900 | -1.19(-1.94%) |
Jan 30, 2020 | 60.91 | 61.36 | 60.74 | 61.36 | 60,632 | +0.24(+0.39%) |
Jan 29, 2020 | 61.42 | 61.64 | 61.12 | 61.12 | 79,772 | -0.36(-0.59%) |
Jan 28, 2020 | 61.49 | 61.79 | 61.42 | 61.48 | 93,940 | +0.08(+0.13%) |
Jan 27, 2020 | 60.95 | 61.64 | 60.95 | 61.40 | 32,543 | -0.31(-0.51%) |
Jan 24, 2020 | 62.49 | 62.49 | 61.38 | 61.71 | 54,700 | -0.59(-0.94%) |
Jan 23, 2020 | 62.08 | 62.35 | 61.69 | 62.30 | 51,910 | +0.26(+0.42%) |
Jan 22, 2020 | 62.28 | 62.28 | 61.94 | 62.04 | 33,628 | +0.05(+0.08%) |
Jan 21, 2020 | 62.08 | 62.13 | 61.80 | 61.99 | 122,234 | -0.28(-0.45%) |
Jan 17, 2020 | 62.66 | 62.66 | 62.19 | 62.27 | 48,800 | -0.09(-0.14%) |
Jan 16, 2020 | 61.98 | 62.45 | 61.98 | 62.36 | 80,700 | +0.69(+1.12%) |
Jan 15, 2020 | 61.49 | 61.84 | 61.30 | 61.67 | 99,424 | +0.21(+0.34%) |
Jan 14, 2020 | 61.40 | 61.61 | 61.28 | 61.46 | 46,566 | -0.17(-0.28%) |
Jan 13, 2020 | 61.04 | 61.63 | 60.95 | 61.63 | 67,001 | +0.62(+1.02%) |
Jan 10, 2020 | 61.21 | 61.24 | 60.81 | 61.01 | 44,400 | -0.15(-0.25%) |
Jan 09, 2020 | 61.49 | 61.50 | 61.06 | 61.16 | 56,711 | +0.06(+0.10%) |
Jan 08, 2020 | 61.11 | 61.24 | 60.88 | 61.10 | 132,491 | +0.18(+0.30%) |
Jan 07, 2020 | 61.12 | 61.12 | 60.84 | 60.92 | 49,500 | -0.43(-0.70%) |
Jan 06, 2020 | 60.97 | 61.52 | 60.91 | 61.35 | 75,272 | -0.09(-0.15%) |
Jan 03, 2020 | 60.97 | 61.48 | 60.94 | 61.44 | 31,300 | -0.05(-0.08%) |
Jan 02, 2020 | 62.33 | 62.33 | 60.97 | 61.49 | 50,576 | -0.30(-0.49%) |
Dec 31, 2019 | 61.74 | 62.03 | 61.72 | 61.79 | 24,500 | +0.06(+0.10%) |
Dec 30, 2019 | 61.73 | 61.80 | 61.33 | 61.73 | 52,487 | +0.06(+0.09%) |
Dec 27, 2019 | 61.88 | 61.88 | 61.38 | 61.67 | 50,100 | -0.02(-0.03%) |
Dec 26, 2019 | 61.84 | 61.84 | 61.55 | 61.69 | 22,422 | -0.01(-0.02%) |
Dec 24, 2019 | 61.81 | 61.81 | 61.59 | 61.70 | 18,200 | -0.45(-0.72%) |
Dec 23, 2019 | 62.93 | 62.93 | 61.97 | 62.15 | 34,007 | -0.52(-0.83%) |
Dec 20, 2019 | 62.51 | 62.79 | 62.51 | 62.67 | 45,300 | +0.25(+0.40%) |
Dec 19, 2019 | 62.38 | 62.46 | 62.16 | 62.42 | 41,189 | +0.22(+0.35%) |
Dec 18, 2019 | 62.21 | 62.22 | 61.78 | 62.20 | 43,602 | +0.23(+0.37%) |
Dec 17, 2019 | 61.68 | 61.97 | 61.67 | 61.97 | 42,376 | +0.26(+0.42%) |
Dec 16, 2019 | 61.81 | 62.01 | 61.58 | 61.71 | 40,989 | +0.37(+0.60%) |
Dec 13, 2019 | 61.56 | 61.70 | 61.14 | 61.34 | 44,800 | -0.36(-0.58%) |
Dec 12, 2019 | 61.59 | 62.05 | 61.41 | 61.70 | 42,705 | +0.29(+0.47%) |
Dec 11, 2019 | 61.31 | 61.46 | 61.09 | 61.41 | 19,044 | +0.26(+0.43%) |
Dec 10, 2019 | 61.24 | 61.24 | 60.98 | 61.15 | 47,869 | +0.02(+0.03%) |
Dec 09, 2019 | 61.50 | 61.50 | 61.09 | 61.13 | 69,991 | -0.28(-0.46%) |
Dec 06, 2019 | 61.24 | 61.78 | 61.24 | 61.41 | 32,200 | +0.54(+0.89%) |
Dec 05, 2019 | 60.89 | 60.93 | 60.64 | 60.87 | 48,767 | +0.16(+0.26%) |
Dec 04, 2019 | 60.53 | 61.07 | 60.53 | 60.71 | 44,460 | +0.39(+0.65%) |
Dec 03, 2019 | 59.98 | 60.32 | 59.87 | 60.32 | 35,284 | -0.01(-0.02%) |