Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.51 | 63.94 | 61.48 | 61.84 | 7,419 | -2.73(-4.23%) |
Feb 27, 2020 | 64.37 | 65.24 | 63.42 | 64.57 | 7,491 | -0.43(-0.66%) |
Feb 26, 2020 | 65.00 | 65.00 | 65.00 | 65.00 | 683 | +0.98(+1.53%) |
Feb 25, 2020 | 64.81 | 65.60 | 64.00 | 64.02 | 3,600 | -2.59(-3.89%) |
Feb 24, 2020 | 64.51 | 66.61 | 64.51 | 66.61 | 2,407 | +0.16(+0.24%) |
Feb 21, 2020 | 66.53 | 66.53 | 66.45 | 66.45 | 1,080 | -0.08(-0.12%) |
Feb 20, 2020 | 67.02 | 67.05 | 66.53 | 66.53 | 1,533 | -0.44(-0.66%) |
Feb 19, 2020 | 66.75 | 67.60 | 66.75 | 66.97 | 761 | -0.88(-1.30%) |
Feb 18, 2020 | 66.99 | 67.85 | 66.60 | 67.85 | 560 | +1.85(+2.80%) |
Feb 14, 2020 | 66.00 | 66.00 | 66.00 | 0 | -0.50(-0.75%) | |
Feb 13, 2020 | 66.51 | 66.51 | 66.50 | 66.50 | 787 | -1.34(-1.98%) |
Feb 12, 2020 | 67.50 | 67.84 | 66.66 | 67.84 | 1,229 | +0.34(+0.50%) |
Feb 11, 2020 | 66.65 | 67.85 | 66.65 | 67.50 | 1,244 | +0.55(+0.82%) |
Feb 10, 2020 | 67.10 | 67.85 | 66.87 | 66.95 | 1,384 | -0.09(-0.13%) |
Feb 07, 2020 | 67.10 | 68.29 | 67.04 | 67.04 | 1,131 | -0.10(-0.15%) |
Feb 06, 2020 | 67.14 | 67.14 | 67.14 | 254 | +0.00(+0.00%) | |
Feb 05, 2020 | 67.15 | 67.15 | 66.62 | 67.14 | 500 | +0.09(+0.13%) |
Feb 04, 2020 | 66.91 | 67.05 | 66.91 | 67.05 | 330 | -0.79(-1.16%) |
Feb 03, 2020 | 67.84 | 67.84 | 67.83 | 67.84 | 347 | +0.93(+1.39%) |
Jan 31, 2020 | 66.30 | 67.29 | 66.30 | 66.91 | 723 | +0.44(+0.66%) |
Jan 30, 2020 | 66.47 | 66.47 | 66.47 | 66.47 | 103 | -0.78(-1.16%) |
Jan 29, 2020 | 68.40 | 68.40 | 67.25 | 67.25 | 874 | -1.22(-1.78%) |
Jan 28, 2020 | 68.47 | 68.47 | 68.47 | 68.47 | 153 | +1.28(+1.91%) |
Jan 27, 2020 | 67.99 | 67.99 | 67.19 | 67.19 | 406 | +0.80(+1.21%) |
Jan 24, 2020 | 67.00 | 67.00 | 66.39 | 66.39 | 607 | -0.86(-1.28%) |
Jan 23, 2020 | 67.25 | 67.25 | 67.25 | 67.25 | 174 | -0.09(-0.13%) |
Jan 22, 2020 | 65.00 | 68.00 | 65.00 | 67.34 | 4,607 | +1.89(+2.89%) |
Jan 21, 2020 | 67.16 | 67.16 | 65.40 | 65.45 | 2,510 | -1.05(-1.58%) |
Jan 20, 2020 | 67.16 | 67.16 | 66.50 | 66.50 | 683 | +0.22(+0.33%) |
Jan 17, 2020 | 65.51 | 66.30 | 65.51 | 66.28 | 1,636 | -0.40(-0.60%) |
Jan 16, 2020 | 65.50 | 66.68 | 65.50 | 66.68 | 742 | +1.49(+2.29%) |
Jan 15, 2020 | 66.20 | 66.50 | 65.19 | 65.19 | 1,975 | -0.98(-1.48%) |
Jan 14, 2020 | 64.52 | 66.17 | 64.52 | 66.17 | 620 | +1.03(+1.58%) |
Jan 13, 2020 | 65.11 | 65.14 | 65.11 | 65.14 | 409 | +0.10(+0.15%) |
Jan 10, 2020 | 66.19 | 66.19 | 65.04 | 65.04 | 2,001 | -0.58(-0.88%) |
Jan 09, 2020 | 65.41 | 65.92 | 65.03 | 65.62 | 1,922 | -0.28(-0.42%) |
Jan 08, 2020 | 65.00 | 65.90 | 65.00 | 65.90 | 814 | +0.90(+1.38%) |
Jan 07, 2020 | 65.00 | 65.00 | 65.00 | 46 | +0.00(+0.00%) | |
Jan 06, 2020 | 64.51 | 65.00 | 64.51 | 65.00 | 658 | +0.49(+0.76%) |
Jan 03, 2020 | 64.55 | 65.16 | 64.51 | 64.51 | 1,386 | -0.29(-0.45%) |
Jan 02, 2020 | 66.93 | 66.93 | 64.80 | 64.80 | 2,537 | -0.45(-0.69%) |
Dec 31, 2019 | 65.25 | 65.25 | 65.25 | 0 | +0.60(+0.93%) | |
Dec 30, 2019 | 65.35 | 65.35 | 64.65 | 64.65 | 883 | -0.45(-0.69%) |
Dec 27, 2019 | 65.06 | 65.75 | 65.06 | 65.10 | 648 | -0.73(-1.11%) |
Dec 24, 2019 | 65.83 | 65.83 | 65.83 | 0 | -0.03(-0.05%) | |
Dec 23, 2019 | 65.99 | 65.99 | 65.12 | 65.86 | 768 | -0.13(-0.20%) |
Dec 20, 2019 | 65.96 | 65.99 | 65.78 | 65.99 | 960 | +0.49(+0.75%) |
Dec 19, 2019 | 63.71 | 65.50 | 63.71 | 65.50 | 3,786 | +2.24(+3.54%) |
Dec 18, 2019 | 64.11 | 64.63 | 63.26 | 63.26 | 3,028 | -1.89(-2.90%) |
Dec 17, 2019 | 64.04 | 65.15 | 64.04 | 65.15 | 300 | +0.65(+1.01%) |
Dec 16, 2019 | 64.51 | 64.99 | 64.34 | 64.50 | 2,278 | +1.00(+1.57%) |
Dec 13, 2019 | 64.00 | 64.01 | 63.50 | 63.50 | 2,554 | -1.40(-2.16%) |
Dec 12, 2019 | 64.90 | 64.90 | 64.90 | 64.90 | 925 | +0.98(+1.53%) |
Dec 11, 2019 | 63.35 | 64.55 | 63.30 | 63.92 | 2,876 | -1.07(-1.65%) |
Dec 10, 2019 | 64.98 | 64.99 | 64.98 | 64.99 | 425 | -0.58(-0.88%) |
Dec 09, 2019 | 65.30 | 65.57 | 64.15 | 65.57 | 3,155 | +0.02(+0.03%) |
Dec 06, 2019 | 64.99 | 66.44 | 64.99 | 65.55 | 1,509 | -1.70(-2.53%) |
Dec 05, 2019 | 66.19 | 67.25 | 66.19 | 67.25 | 8,848 | +1.95(+2.99%) |
Dec 04, 2019 | 65.00 | 65.55 | 65.00 | 65.30 | 2,254 | +1.09(+1.70%) |
Dec 03, 2019 | 65.47 | 65.47 | 63.60 | 64.21 | 7,081 | -1.27(-1.94%) |