Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.62 | 60.71 | 58.62 | 59.28 | 10,900 | -2.45(-3.96%) |
Feb 27, 2020 | 62.60 | 62.64 | 61.62 | 61.73 | 14,350 | -0.99(-1.59%) |
Feb 26, 2020 | 63.28 | 63.86 | 62.53 | 62.72 | 15,494 | -2.03(-3.14%) |
Feb 25, 2020 | 64.16 | 66.03 | 64.16 | 64.75 | 11,629 | -2.50(-3.72%) |
Feb 24, 2020 | 66.50 | 67.96 | 66.50 | 67.25 | 15,794 | -1.30(-1.90%) |
Feb 21, 2020 | 68.85 | 68.85 | 67.84 | 68.55 | 4,800 | -0.69(-1.00%) |
Feb 20, 2020 | 69.23 | 69.43 | 68.65 | 69.24 | 5,731 | -1.04(-1.48%) |
Feb 19, 2020 | 69.75 | 70.53 | 69.69 | 70.28 | 5,625 | +1.05(+1.52%) |
Feb 18, 2020 | 67.46 | 69.64 | 67.46 | 69.23 | 6,900 | -1.87(-2.63%) |
Feb 14, 2020 | 71.17 | 71.17 | 70.10 | 71.10 | 4,500 | -0.46(-0.64%) |
Feb 13, 2020 | 71.51 | 71.78 | 71.26 | 71.56 | 5,998 | -1.51(-2.07%) |
Feb 12, 2020 | 73.75 | 73.75 | 72.90 | 73.07 | 14,829 | -1.53(-2.05%) |
Feb 11, 2020 | 74.65 | 74.65 | 74.11 | 74.60 | 5,794 | +0.32(+0.43%) |
Feb 10, 2020 | 73.31 | 74.29 | 73.31 | 74.28 | 14,834 | -0.33(-0.44%) |
Feb 07, 2020 | 74.95 | 74.97 | 74.32 | 74.61 | 5,400 | +0.08(+0.11%) |
Feb 06, 2020 | 73.23 | 74.96 | 73.23 | 74.53 | 10,276 | +1.70(+2.33%) |
Feb 05, 2020 | 73.00 | 73.00 | 72.77 | 72.83 | 6,452 | -0.01(-0.01%) |
Feb 04, 2020 | 72.00 | 73.11 | 72.00 | 72.84 | 11,675 | +3.12(+4.48%) |
Feb 03, 2020 | 69.30 | 69.87 | 69.30 | 69.72 | 11,424 | +1.68(+2.47%) |
Jan 31, 2020 | 68.00 | 68.47 | 67.61 | 68.04 | 9,900 | -0.04(-0.06%) |
Jan 30, 2020 | 67.47 | 68.08 | 67.45 | 68.08 | 5,525 | -0.32(-0.47%) |
Jan 29, 2020 | 67.28 | 68.66 | 67.28 | 68.40 | 5,770 | -0.10(-0.15%) |
Jan 28, 2020 | 69.00 | 69.00 | 68.07 | 68.50 | 5,397 | +0.42(+0.62%) |
Jan 27, 2020 | 68.45 | 68.46 | 68.06 | 68.08 | 7,725 | -0.67(-0.98%) |
Jan 24, 2020 | 68.95 | 69.00 | 68.75 | 68.75 | 7,300 | +1.39(+2.06%) |
Jan 23, 2020 | 67.67 | 67.67 | 67.01 | 67.36 | 6,646 | -0.47(-0.69%) |
Jan 22, 2020 | 68.34 | 68.75 | 67.71 | 67.83 | 6,102 | +1.52(+2.29%) |
Jan 21, 2020 | 66.41 | 66.42 | 66.06 | 66.31 | 6,561 | -0.20(-0.31%) |
Jan 17, 2020 | 66.60 | 66.64 | 66.24 | 66.52 | 3,900 | -0.69(-1.03%) |
Jan 16, 2020 | 67.00 | 67.38 | 66.91 | 67.20 | 6,991 | +2.75(+4.26%) |
Jan 15, 2020 | 64.62 | 64.72 | 64.42 | 64.46 | 3,302 | -0.77(-1.18%) |
Jan 14, 2020 | 63.42 | 65.54 | 63.42 | 65.23 | 5,384 | -0.31(-0.48%) |
Jan 13, 2020 | 64.36 | 66.07 | 64.36 | 65.55 | 5,571 | -0.11(-0.18%) |
Jan 10, 2020 | 65.25 | 66.12 | 65.23 | 65.66 | 3,800 | +0.39(+0.60%) |
Jan 09, 2020 | 65.09 | 65.64 | 65.09 | 65.27 | 5,105 | +0.12(+0.18%) |
Jan 08, 2020 | 64.75 | 65.15 | 64.75 | 65.15 | 3,178 | +0.77(+1.20%) |
Jan 07, 2020 | 65.00 | 65.00 | 64.38 | 64.38 | 5,905 | -0.84(-1.29%) |
Jan 06, 2020 | 65.04 | 65.58 | 65.04 | 65.22 | 9,920 | -1.37(-2.06%) |
Jan 03, 2020 | 66.33 | 66.68 | 66.33 | 66.59 | 3,400 | -0.17(-0.26%) |
Jan 02, 2020 | 68.12 | 68.12 | 66.58 | 66.77 | 10,861 | +0.86(+1.30%) |
Dec 31, 2019 | 66.04 | 66.04 | 65.76 | 65.91 | 4,400 | -0.03(-0.05%) |
Dec 30, 2019 | 66.22 | 66.22 | 65.72 | 65.94 | 4,711 | -1.68(-2.48%) |
Dec 27, 2019 | 66.56 | 67.63 | 65.70 | 67.62 | 6,500 | +0.37(+0.54%) |
Dec 26, 2019 | 67.16 | 67.55 | 67.04 | 67.25 | 8,236 | +1.25(+1.90%) |
Dec 24, 2019 | 66.42 | 66.42 | 65.85 | 66.00 | 14,900 | -0.45(-0.68%) |
Dec 23, 2019 | 66.42 | 66.74 | 65.99 | 66.45 | 6,870 | +0.59(+0.89%) |
Dec 20, 2019 | 64.83 | 66.59 | 64.44 | 65.86 | 8,800 | +0.96(+1.48%) |
Dec 19, 2019 | 65.61 | 65.61 | 64.86 | 64.91 | 6,219 | +0.68(+1.05%) |
Dec 18, 2019 | 64.90 | 64.90 | 63.86 | 64.23 | 7,880 | -3.69(-5.43%) |
Dec 17, 2019 | 67.44 | 67.94 | 67.44 | 67.92 | 6,116 | +1.05(+1.56%) |
Dec 16, 2019 | 67.30 | 67.50 | 66.72 | 66.88 | 8,177 | -1.34(-1.97%) |
Dec 13, 2019 | 68.14 | 69.00 | 67.60 | 68.22 | 3,700 | +0.64(+0.94%) |
Dec 12, 2019 | 67.62 | 67.70 | 67.43 | 67.58 | 26,490 | +0.78(+1.18%) |
Dec 11, 2019 | 66.20 | 66.90 | 66.20 | 66.80 | 4,873 | +0.58(+0.87%) |
Dec 10, 2019 | 66.33 | 66.41 | 66.00 | 66.22 | 8,435 | +2.05(+3.20%) |
Dec 09, 2019 | 65.42 | 65.42 | 63.87 | 64.17 | 10,709 | -1.69(-2.57%) |
Dec 06, 2019 | 66.40 | 66.45 | 64.69 | 65.86 | 5,000 | +0.66(+1.01%) |
Dec 05, 2019 | 65.07 | 65.29 | 64.99 | 65.20 | 4,851 | +1.88(+2.98%) |
Dec 04, 2019 | 63.42 | 63.46 | 63.28 | 63.32 | 45,087 | -0.97(-1.51%) |
Dec 03, 2019 | 63.89 | 64.46 | 63.88 | 64.29 | 7,305 | +0.49(+0.77%) |