Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2020 | 62.12 | 63.00 | 61.52 | 61.83 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 62.12 | 63.00 | 61.52 | 61.83 | 0 | -0.45(-0.72%) |
Feb 27, 2020 | 62.27 | 0 | -2.88(-4.41%) | |||
Feb 26, 2020 | 65.15 | 0 | +0.48(+0.73%) | |||
Feb 25, 2020 | 64.67 | 0 | +0.05(+0.08%) | |||
Feb 24, 2020 | 64.62 | 0 | -2.47(-3.69%) | |||
Feb 22, 2020 | 66.50 | 67.15 | 66.05 | 67.10 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 66.50 | 67.15 | 66.05 | 67.10 | 0 | +0.07(+0.11%) |
Feb 20, 2020 | 67.03 | 0 | -0.55(-0.81%) | |||
Feb 19, 2020 | 67.58 | 0 | +2.08(+3.17%) | |||
Feb 18, 2020 | 65.50 | 0 | +1.28(+1.99%) | |||
Feb 16, 2020 | 63.80 | 64.90 | 63.70 | 64.22 | 0 | +0.00(+0.00%) |
Feb 15, 2020 | 63.80 | 64.90 | 63.70 | 64.22 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 63.80 | 64.90 | 63.70 | 64.22 | 0 | -0.08(-0.12%) |
Feb 13, 2020 | 64.30 | 0 | +0.52(+0.82%) | |||
Feb 12, 2020 | 63.77 | 0 | -0.45(-0.70%) | |||
Feb 11, 2020 | 64.22 | 0 | -0.85(-1.31%) | |||
Feb 10, 2020 | 65.08 | 0 | -1.35(-2.03%) | |||
Feb 08, 2020 | 65.72 | 66.85 | 65.03 | 66.42 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 65.72 | 66.85 | 65.03 | 66.42 | 0 | +0.17(+0.26%) |
Feb 06, 2020 | 66.25 | 0 | +4.38(+7.07%) | |||
Feb 05, 2020 | 61.88 | 0 | -0.45(-0.72%) | |||
Feb 04, 2020 | 62.33 | 0 | -0.40(-0.64%) | |||
Feb 03, 2020 | 62.73 | 0 | +1.40(+2.28%) | |||
Feb 01, 2020 | 65.12 | 65.15 | 61.33 | 61.33 | 0 | +0.00(+0.00%) |
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%) |