Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.41 | 52.60 | 51.41 | 51.86 | 5,974 | -1.38(-2.60%) |
Feb 27, 2020 | 53.30 | 55.17 | 53.19 | 53.24 | 1,288 | -1.91(-3.46%) |
Feb 26, 2020 | 57.38 | 57.38 | 55.00 | 55.15 | 6,246 | -2.94(-5.06%) |
Feb 25, 2020 | 57.97 | 58.09 | 57.87 | 58.09 | 1,233 | -3.41(-5.54%) |
Feb 24, 2020 | 61.49 | 61.49 | 61.49 | 187 | +0.00(+0.00%) | |
Feb 21, 2020 | 61.80 | 61.80 | 61.49 | 61.49 | 3,458 | -0.72(-1.16%) |
Feb 20, 2020 | 61.79 | 62.21 | 61.79 | 62.21 | 791 | +1.08(+1.76%) |
Feb 19, 2020 | 61.00 | 61.13 | 61.00 | 61.13 | 184 | +0.48(+0.79%) |
Feb 18, 2020 | 60.48 | 60.66 | 60.48 | 60.66 | 227 | +0.08(+0.13%) |
Feb 14, 2020 | 60.87 | 60.87 | 60.50 | 60.58 | 628 | -0.63(-1.03%) |
Feb 13, 2020 | 61.08 | 61.21 | 61.08 | 61.21 | 248 | +0.65(+1.08%) |
Feb 12, 2020 | 60.63 | 60.63 | 60.51 | 60.56 | 703 | +0.31(+0.52%) |
Feb 11, 2020 | 60.41 | 60.41 | 60.24 | 60.24 | 503 | +0.24(+0.41%) |
Feb 10, 2020 | 59.94 | 60.00 | 59.94 | 60.00 | 218 | +0.06(+0.10%) |
Feb 07, 2020 | 61.18 | 61.18 | 59.94 | 59.94 | 1,257 | -1.17(-1.92%) |
Feb 06, 2020 | 61.11 | 61.11 | 61.11 | 61.11 | 166 | +0.09(+0.14%) |
Feb 05, 2020 | 60.24 | 61.03 | 60.24 | 61.02 | 451 | +1.23(+2.06%) |
Feb 04, 2020 | 59.98 | 60.06 | 59.79 | 59.79 | 4,609 | +0.21(+0.35%) |
Feb 03, 2020 | 59.71 | 59.71 | 59.58 | 59.58 | 1,132 | +0.72(+1.22%) |
Jan 31, 2020 | 58.91 | 59.09 | 58.87 | 58.87 | 6,393 | -1.79(-2.95%) |
Jan 30, 2020 | 60.66 | 60.79 | 60.18 | 60.65 | 2,819 | -0.52(-0.85%) |
Jan 29, 2020 | 61.24 | 61.35 | 61.18 | 61.18 | 1,159 | -0.32(-0.51%) |
Jan 28, 2020 | 61.36 | 61.58 | 61.36 | 61.49 | 535 | +0.57(+0.94%) |
Jan 27, 2020 | 61.28 | 61.28 | 60.92 | 60.92 | 468 | -0.60(-0.98%) |
Jan 24, 2020 | 62.19 | 62.19 | 61.52 | 61.52 | 628 | -1.06(-1.69%) |
Jan 23, 2020 | 62.26 | 62.59 | 62.26 | 62.58 | 319 | +0.27(+0.43%) |
Jan 22, 2020 | 62.18 | 62.31 | 62.18 | 62.31 | 640 | +0.31(+0.51%) |
Jan 21, 2020 | 61.89 | 62.00 | 61.89 | 62.00 | 334 | -0.23(-0.37%) |
Jan 17, 2020 | 62.43 | 62.50 | 62.23 | 62.23 | 1,257 | -0.08(-0.12%) |
Jan 16, 2020 | 61.67 | 62.30 | 61.67 | 62.30 | 5,087 | +1.09(+1.79%) |
Jan 15, 2020 | 61.18 | 61.38 | 61.15 | 61.21 | 1,381 | +0.25(+0.41%) |
Jan 14, 2020 | 60.83 | 61.28 | 60.83 | 60.96 | 3,535 | +0.92(+1.53%) |
Jan 13, 2020 | 60.04 | 60.04 | 60.04 | 60.04 | 111 | -0.00(-0.01%) |
Jan 10, 2020 | 59.97 | 60.05 | 59.97 | 60.05 | 419 | -0.32(-0.54%) |
Jan 09, 2020 | 60.82 | 60.82 | 60.37 | 60.37 | 519 | -0.40(-0.66%) |
Jan 08, 2020 | 60.79 | 61.06 | 60.70 | 60.77 | 941 | +0.18(+0.30%) |
Jan 07, 2020 | 60.65 | 60.81 | 60.55 | 60.59 | 551 | -0.12(-0.20%) |
Jan 06, 2020 | 60.61 | 60.71 | 60.61 | 60.71 | 592 | +0.17(+0.27%) |
Jan 03, 2020 | 60.43 | 60.54 | 60.43 | 60.54 | 209 | -0.17(-0.27%) |
Jan 02, 2020 | 60.47 | 60.71 | 60.42 | 60.71 | 644 | -0.11(-0.19%) |
Dec 31, 2019 | 61.14 | 61.14 | 60.82 | 60.82 | 1,152 | +0.10(+0.17%) |
Dec 30, 2019 | 60.59 | 61.15 | 60.41 | 60.72 | 3,572 | -0.04(-0.07%) |
Dec 27, 2019 | 60.77 | 60.77 | 60.77 | 60.77 | 209 | -0.06(-0.09%) |
Dec 26, 2019 | 60.72 | 60.82 | 60.71 | 60.82 | 1,144 | +0.19(+0.32%) |
Dec 24, 2019 | 60.63 | 60.63 | 60.63 | 245 | +0.00(+0.00%) | |
Dec 23, 2019 | 60.81 | 60.81 | 60.63 | 60.63 | 274 | -0.15(-0.24%) |
Dec 20, 2019 | 60.78 | 60.78 | 60.78 | 39 | +0.00(+0.00%) | |
Dec 19, 2019 | 60.78 | 60.78 | 60.78 | 60.78 | 167 | -0.29(-0.47%) |
Dec 18, 2019 | 60.72 | 61.06 | 60.70 | 61.06 | 1,034 | +0.75(+1.24%) |
Dec 17, 2019 | 60.06 | 60.32 | 60.06 | 60.32 | 260 | +0.26(+0.43%) |
Dec 16, 2019 | 60.47 | 60.47 | 60.06 | 60.06 | 722 | +0.20(+0.33%) |
Dec 13, 2019 | 60.10 | 60.10 | 59.86 | 59.86 | 526 | -0.95(-1.56%) |
Dec 12, 2019 | 60.84 | 60.94 | 60.46 | 60.81 | 1,821 | +0.76(+1.27%) |
Dec 11, 2019 | 59.98 | 60.07 | 59.67 | 60.04 | 3,337 | -0.01(-0.02%) |
Dec 10, 2019 | 60.28 | 60.28 | 60.06 | 60.06 | 1,618 | -0.21(-0.35%) |
Dec 09, 2019 | 60.40 | 60.40 | 60.19 | 60.27 | 518 | +1.03(+1.74%) |
Dec 06, 2019 | 59.24 | 59.24 | 59.24 | 66 | +0.00(+0.00%) | |
Dec 05, 2019 | 59.35 | 59.35 | 59.11 | 59.24 | 794 | +0.49(+0.83%) |
Dec 04, 2019 | 58.56 | 58.86 | 58.56 | 58.75 | 698 | +0.01(+0.02%) |
Dec 03, 2019 | 58.74 | 58.74 | 58.74 | 147 | +0.00(+0.00%) |