Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.12 | 65.15 | 61.33 | 61.33 | 0 | -0.27(-0.45%) |
Jan 30, 2020 | 61.60 | 0 | -7.23(-10.50%) | |||
Jan 29, 2020 | 68.83 | 0 | -2.47(-3.47%) | |||
Jan 28, 2020 | 71.30 | 0 | +0.85(+1.21%) | |||
Jan 27, 2020 | 70.45 | 0 | -2.62(-3.59%) | |||
Jan 25, 2020 | 75.35 | 75.35 | 72.83 | 73.08 | 0 | +0.00(+0.00%) |
Jan 24, 2020 | 75.35 | 75.35 | 72.83 | 73.08 | 0 | -0.38(-0.51%) |
Jan 23, 2020 | 73.45 | 0 | -1.08(-1.44%) | |||
Jan 22, 2020 | 74.53 | 0 | +0.70(+0.95%) | |||
Jan 21, 2020 | 73.83 | 0 | -0.20(-0.27%) | |||
Jan 19, 2020 | 74.50 | 74.50 | 73.22 | 74.03 | 0 | +0.00(+0.00%) |
Jan 18, 2020 | 74.50 | 74.50 | 73.22 | 74.03 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 74.50 | 74.50 | 73.22 | 74.03 | 0 | -0.07(-0.10%) |
Jan 16, 2020 | 74.10 | 0 | -0.88(-1.17%) | |||
Jan 15, 2020 | 74.97 | 0 | -0.03(-0.03%) | |||
Jan 14, 2020 | 75.00 | 0 | +9.10(+13.81%) | |||
Jan 13, 2020 | 65.90 | 0 | -1.42(-2.12%) | |||
Jan 11, 2020 | 67.33 | 68.22 | 66.88 | 67.33 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 67.33 | 68.22 | 66.88 | 67.33 | 0 | +0.08(+0.11%) |
Jan 09, 2020 | 67.25 | 0 | -1.78(-2.57%) | |||
Jan 08, 2020 | 69.03 | 0 | -0.20(-0.29%) | |||
Jan 07, 2020 | 69.22 | 0 | +0.60(+0.87%) | |||
Jan 06, 2020 | 68.62 | 0 | +0.08(+0.11%) | |||
Jan 04, 2020 | 70.60 | 70.90 | 68.55 | 68.55 | 0 | +0.00(+0.00%) |
Jan 03, 2020 | 70.60 | 70.90 | 68.55 | 68.55 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 68.55 | 0 | -2.70(-3.79%) | |||
Dec 31, 2019 | 71.70 | 71.88 | 70.83 | 71.25 | 0 | -0.17(-0.25%) |
Dec 30, 2019 | 71.42 | 0 | +0.95(+1.35%) | |||
Dec 28, 2019 | 70.75 | 71.03 | 69.83 | 70.47 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 70.75 | 71.03 | 69.83 | 70.47 | 0 | -0.10(-0.14%) |
Dec 26, 2019 | 70.58 | 0 | -0.22(-0.32%) | |||
Dec 24, 2019 | 70.12 | 70.92 | 69.62 | 70.80 | 0 | +0.10(+0.14%) |
Dec 23, 2019 | 70.70 | 0 | +0.12(+0.18%) | |||
Dec 21, 2019 | 70.85 | 71.22 | 70.30 | 70.58 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 70.85 | 71.22 | 70.30 | 70.58 | 0 | -0.10(-0.14%) |
Dec 19, 2019 | 70.67 | 0 | +0.77(+1.11%) | |||
Dec 18, 2019 | 69.90 | 0 | +0.05(+0.07%) | |||
Dec 17, 2019 | 69.85 | 0 | -0.65(-0.92%) | |||
Dec 16, 2019 | 70.50 | 0 | +1.25(+1.81%) | |||
Dec 14, 2019 | 69.50 | 71.55 | 68.70 | 69.25 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 69.50 | 71.55 | 68.70 | 69.25 | 0 | -0.25(-0.36%) |
Dec 12, 2019 | 69.50 | 0 | +1.78(+2.62%) | |||
Dec 11, 2019 | 67.72 | 0 | -0.25(-0.37%) | |||
Dec 10, 2019 | 67.97 | 0 | +1.27(+1.91%) | |||
Dec 09, 2019 | 66.70 | 0 | -0.67(-1.00%) | |||
Dec 07, 2019 | 69.05 | 70.05 | 67.28 | 67.38 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 69.05 | 70.05 | 67.28 | 67.38 | 0 | -0.17(-0.26%) |
Dec 05, 2019 | 67.55 | 0 | -0.88(-1.28%) | |||
Dec 04, 2019 | 68.42 | 0 | +0.05(+0.07%) | |||
Dec 03, 2019 | 68.38 | 0 | +2.22(+3.36%) | |||
Dec 02, 2019 | 66.15 | 0 | -2.10(-3.08%) | |||
Nov 30, 2019 | 66.70 | 69.33 | 65.72 | 68.25 | 0 | +0.00(+0.00%) |
Nov 29, 2019 | 66.70 | 69.33 | 65.72 | 68.25 | 0 | +0.08(+0.11%) |
Nov 28, 2019 | 68.17 | 0 | +1.12(+1.68%) | |||
Nov 27, 2019 | 67.45 | 68.90 | 67.03 | 67.05 | 0 | -0.10(-0.15%) |
Nov 26, 2019 | 67.15 | 0 | -0.60(-0.89%) | |||
Nov 25, 2019 | 67.75 | 0 | +0.17(+0.26%) | |||
Nov 23, 2019 | 67.50 | 68.28 | 66.62 | 67.58 | 0 | +0.00(+0.00%) |
Nov 22, 2019 | 67.50 | 68.28 | 66.62 | 67.58 | 0 | -0.08(-0.11%) |
Nov 21, 2019 | 67.65 | 0 | +0.88(+1.31%) | |||
Nov 20, 2019 | 66.78 | 0 | -2.85(-4.09%) | |||
Nov 19, 2019 | 69.62 | 0 | -0.60(-0.85%) | |||
Nov 18, 2019 | 70.22 | 0 | -1.58(-2.19%) | |||
Nov 16, 2019 | 73.33 | 73.40 | 71.40 | 71.80 | 0 | +0.00(+0.00%) |
Nov 15, 2019 | 73.33 | 73.40 | 71.40 | 71.80 | 0 | -0.20(-0.28%) |
Nov 14, 2019 | 72.00 | 0 | -2.55(-3.42%) | |||
Nov 13, 2019 | 74.55 | 0 | -1.00(-1.32%) | |||
Nov 12, 2019 | 75.55 | 0 | +12.25(+19.35%) | |||
Nov 11, 2019 | 63.30 | 0 | -0.80(-1.25%) | |||
Nov 10, 2019 | 64.20 | 64.90 | 63.75 | 64.10 | 0 | +0.00(+0.00%) |
Nov 09, 2019 | 64.20 | 64.90 | 63.75 | 64.10 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 64.20 | 64.90 | 63.75 | 64.10 | 0 | -0.20(-0.31%) |
Nov 07, 2019 | 64.30 | 0 | -0.48(-0.73%) | |||
Nov 06, 2019 | 64.78 | 0 | -2.50(-3.72%) | |||
Nov 05, 2019 | 67.28 | 0 | +2.75(+4.26%) | |||
Nov 04, 2019 | 64.53 | 0 | +0.18(+0.27%) | |||
Nov 02, 2019 | 65.67 | 65.70 | 63.67 | 64.35 | 0 | +0.00(+0.00%) |