Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.89 | 50.04 | 49.84 | 49.87 | 1,944,102 | +0.07(+0.14%) |
Feb 27, 2020 | 49.75 | 49.83 | 49.70 | 49.80 | 1,196,173 | +0.15(+0.29%) |
Feb 26, 2020 | 49.55 | 49.74 | 49.52 | 49.66 | 1,045,329 | -0.03(-0.05%) |
Feb 25, 2020 | 49.67 | 49.83 | 49.65 | 49.68 | 865,351 | -0.05(-0.10%) |
Feb 24, 2020 | 49.74 | 49.78 | 49.69 | 49.73 | 1,246,733 | +0.21(+0.41%) |
Feb 21, 2020 | 49.47 | 49.56 | 49.45 | 49.53 | 598,680 | +0.10(+0.21%) |
Feb 20, 2020 | 49.34 | 49.43 | 49.31 | 49.43 | 529,851 | +0.10(+0.21%) |
Feb 19, 2020 | 49.31 | 49.34 | 49.28 | 49.32 | 525,676 | -0.02(-0.03%) |
Feb 18, 2020 | 49.28 | 49.37 | 49.26 | 49.34 | 477,585 | +0.11(+0.23%) |
Feb 14, 2020 | 49.21 | 49.26 | 49.20 | 49.23 | 727,546 | +0.05(+0.10%) |
Feb 13, 2020 | 49.14 | 49.20 | 49.14 | 49.18 | 369,315 | +0.08(+0.16%) |
Feb 12, 2020 | 49.03 | 49.11 | 49.02 | 49.10 | 501,431 | -0.04(-0.09%) |
Feb 11, 2020 | 49.20 | 49.20 | 49.11 | 49.14 | 491,750 | -0.14(-0.28%) |
Feb 10, 2020 | 49.27 | 49.31 | 49.21 | 49.28 | 529,683 | +0.07(+0.14%) |
Feb 07, 2020 | 49.12 | 49.21 | 49.08 | 49.21 | 624,781 | +0.19(+0.38%) |
Feb 06, 2020 | 48.93 | 49.02 | 48.91 | 49.02 | 705,963 | +0.08(+0.16%) |
Feb 05, 2020 | 48.96 | 48.98 | 48.92 | 48.95 | 599,500 | -0.12(-0.24%) |
Feb 04, 2020 | 49.13 | 49.14 | 49.00 | 49.07 | 813,866 | -0.21(-0.43%) |
Feb 03, 2020 | 49.23 | 49.30 | 49.16 | 49.28 | 634,486 | -0.13(-0.26%) |
Jan 31, 2020 | 49.25 | 49.43 | 49.23 | 49.41 | 903,463 | +0.21(+0.42%) |
Jan 30, 2020 | 49.17 | 49.30 | 49.11 | 49.20 | 642,902 | +0.05(+0.10%) |
Jan 29, 2020 | 48.98 | 49.16 | 48.98 | 49.15 | 646,073 | +0.20(+0.40%) |
Jan 28, 2020 | 49.04 | 49.04 | 48.96 | 48.96 | 568,145 | -0.09(-0.17%) |
Jan 27, 2020 | 49.04 | 49.05 | 48.99 | 49.04 | 1,227,912 | +0.09(+0.19%) |
Jan 24, 2020 | 48.86 | 48.96 | 48.84 | 48.95 | 1,415,882 | +0.12(+0.25%) |
Jan 23, 2020 | 48.80 | 48.85 | 48.78 | 48.83 | 1,406,622 | +0.14(+0.28%) |
Jan 22, 2020 | 48.78 | 48.79 | 48.69 | 48.69 | 1,568,448 | -0.09(-0.18%) |
Jan 21, 2020 | 48.70 | 48.78 | 48.67 | 48.78 | 781,976 | +0.16(+0.33%) |
Jan 17, 2020 | 48.57 | 48.62 | 48.55 | 48.61 | 816,499 | -0.05(-0.11%) |
Jan 16, 2020 | 48.72 | 48.73 | 48.66 | 48.67 | 699,852 | -0.09(-0.19%) |
Jan 15, 2020 | 48.79 | 48.79 | 48.73 | 48.76 | 520,833 | +0.02(+0.04%) |
Jan 14, 2020 | 48.66 | 48.74 | 48.64 | 48.74 | 1,105,287 | +0.09(+0.18%) |
Jan 13, 2020 | 48.62 | 48.66 | 48.56 | 48.66 | 894,102 | +0.00(+0.00%) |
Jan 10, 2020 | 48.56 | 48.66 | 48.56 | 48.66 | 582,060 | +0.13(+0.26%) |
Jan 09, 2020 | 48.41 | 48.53 | 48.37 | 48.53 | 1,036,197 | +0.03(+0.05%) |
Jan 08, 2020 | 48.59 | 48.61 | 48.45 | 48.50 | 596,421 | -0.07(-0.14%) |
Jan 07, 2020 | 48.62 | 48.65 | 48.55 | 48.57 | 1,231,204 | -0.14(-0.28%) |
Jan 06, 2020 | 48.85 | 48.87 | 48.68 | 48.71 | 629,111 | -0.12(-0.24%) |
Jan 03, 2020 | 48.81 | 48.89 | 48.74 | 48.83 | 522,367 | +0.22(+0.46%) |
Jan 02, 2020 | 48.52 | 48.61 | 48.52 | 48.61 | 841,573 | +0.22(+0.46%) |
Dec 31, 2019 | 48.33 | 48.49 | 48.32 | 48.38 | 736,324 | -0.03(-0.05%) |
Dec 30, 2019 | 48.29 | 48.41 | 48.28 | 48.41 | 679,974 | +0.03(+0.07%) |
Dec 27, 2019 | 48.37 | 48.40 | 48.37 | 48.37 | 763,947 | +0.01(+0.02%) |
Dec 26, 2019 | 48.33 | 48.37 | 48.31 | 48.37 | 394,857 | +0.01(+0.02%) |
Dec 24, 2019 | 48.20 | 48.36 | 48.20 | 48.36 | 576,208 | +0.10(+0.21%) |
Dec 23, 2019 | 48.35 | 48.36 | 48.25 | 48.26 | 667,248 | -0.10(-0.21%) |
Dec 20, 2019 | 48.40 | 48.41 | 48.35 | 48.36 | 710,106 | -0.04(-0.09%) |
Dec 19, 2019 | 48.27 | 48.44 | 48.24 | 48.40 | 1,398,504 | +0.09(+0.19%) |
Dec 18, 2019 | 48.33 | 48.38 | 48.29 | 48.31 | 927,338 | -0.06(-0.12%) |
Dec 17, 2019 | 48.29 | 48.37 | 48.28 | 48.37 | 397,945 | +0.09(+0.18%) |
Dec 16, 2019 | 48.34 | 48.36 | 48.27 | 48.28 | 589,244 | -0.12(-0.25%) |
Dec 13, 2019 | 48.26 | 48.41 | 48.17 | 48.40 | 1,073,239 | +0.20(+0.42%) |
Dec 12, 2019 | 48.38 | 48.40 | 48.11 | 48.20 | 710,969 | -0.21(-0.44%) |
Dec 11, 2019 | 48.37 | 48.45 | 48.33 | 48.41 | 662,517 | +0.13(+0.26%) |
Dec 10, 2019 | 48.28 | 48.30 | 48.22 | 48.28 | 378,039 | -0.01(-0.02%) |
Dec 09, 2019 | 48.33 | 48.36 | 48.26 | 48.29 | 489,956 | +0.01(+0.02%) |
Dec 06, 2019 | 48.18 | 48.28 | 48.18 | 48.28 | 1,080,644 | +0.02(+0.04%) |
Dec 05, 2019 | 48.27 | 48.32 | 48.26 | 48.27 | 351,960 | -0.11(-0.23%) |
Dec 04, 2019 | 48.36 | 48.41 | 48.31 | 48.38 | 383,919 | -0.06(-0.12%) |
Dec 03, 2019 | 48.27 | 48.47 | 48.26 | 48.44 | 1,131,304 | +0.32(+0.67%) |