Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.14 | 47.19 | 47.11 | 47.17 | 2,972,135 | +0.17(+0.35%) |
Feb 27, 2020 | 47.03 | 47.05 | 46.96 | 47.01 | 1,556,639 | +0.09(+0.20%) |
Feb 26, 2020 | 46.90 | 46.96 | 46.89 | 46.92 | 1,398,513 | +0.00(+0.00%) |
Feb 25, 2020 | 46.87 | 46.93 | 46.87 | 46.92 | 1,329,247 | +0.05(+0.10%) |
Feb 24, 2020 | 46.86 | 46.88 | 46.85 | 46.87 | 1,257,644 | +0.09(+0.20%) |
Feb 21, 2020 | 46.77 | 46.81 | 46.75 | 46.78 | 680,766 | +0.03(+0.06%) |
Feb 20, 2020 | 46.73 | 46.76 | 46.72 | 46.75 | 1,009,619 | +0.03(+0.06%) |
Feb 19, 2020 | 46.72 | 46.72 | 46.70 | 46.72 | 688,464 | -0.01(-0.02%) |
Feb 18, 2020 | 46.73 | 46.74 | 46.71 | 46.73 | 1,002,598 | +0.04(+0.08%) |
Feb 14, 2020 | 46.69 | 46.71 | 46.69 | 46.69 | 686,402 | +0.01(+0.02%) |
Feb 13, 2020 | 46.70 | 46.70 | 46.69 | 46.69 | 492,833 | +0.01(+0.02%) |
Feb 12, 2020 | 46.69 | 46.69 | 46.68 | 46.68 | 856,226 | -0.02(-0.04%) |
Feb 11, 2020 | 46.71 | 46.71 | 46.69 | 46.69 | 776,841 | -0.04(-0.08%) |
Feb 10, 2020 | 46.73 | 46.74 | 46.71 | 46.73 | 643,886 | +0.04(+0.08%) |
Feb 07, 2020 | 46.68 | 46.70 | 46.68 | 46.69 | 633,293 | +0.04(+0.08%) |
Feb 06, 2020 | 46.67 | 46.67 | 46.65 | 46.66 | 649,554 | +0.00(+0.00%) |
Feb 05, 2020 | 46.67 | 46.68 | 46.66 | 46.66 | 684,099 | -0.03(-0.06%) |
Feb 04, 2020 | 46.69 | 46.70 | 46.68 | 46.69 | 898,279 | -0.06(-0.14%) |
Feb 03, 2020 | 46.74 | 46.75 | 46.71 | 46.75 | 1,134,395 | -0.02(-0.04%) |
Jan 31, 2020 | 46.71 | 46.77 | 46.71 | 46.77 | 767,748 | +0.07(+0.16%) |
Jan 30, 2020 | 46.70 | 46.73 | 46.69 | 46.69 | 849,688 | +0.01(+0.02%) |
Jan 29, 2020 | 46.67 | 46.69 | 46.66 | 46.69 | 779,267 | +0.03(+0.06%) |
Jan 28, 2020 | 46.68 | 46.68 | 46.64 | 46.66 | 795,590 | -0.02(-0.04%) |
Jan 27, 2020 | 46.67 | 46.68 | 46.66 | 46.68 | 2,414,511 | +0.06(+0.12%) |
Jan 24, 2020 | 46.60 | 46.63 | 46.59 | 46.62 | 712,699 | +0.02(+0.04%) |
Jan 23, 2020 | 46.60 | 46.62 | 46.59 | 46.60 | 1,079,858 | +0.02(+0.04%) |
Jan 22, 2020 | 46.59 | 46.59 | 46.58 | 46.58 | 3,665,826 | +0.01(+0.02%) |
Jan 21, 2020 | 46.58 | 46.58 | 46.57 | 46.58 | 942,567 | +0.03(+0.06%) |
Jan 17, 2020 | 46.54 | 46.55 | 46.53 | 46.55 | 608,683 | +0.00(+0.00%) |
Jan 16, 2020 | 46.55 | 46.55 | 46.53 | 46.55 | 728,052 | +0.00(+0.00%) |
Jan 15, 2020 | 46.55 | 46.55 | 46.53 | 46.55 | 846,017 | +0.03(+0.06%) |
Jan 14, 2020 | 46.52 | 46.53 | 46.51 | 46.52 | 6,718,719 | +0.00(+0.00%) |
Jan 13, 2020 | 46.53 | 46.53 | 46.50 | 46.52 | 608,773 | -0.01(-0.02%) |
Jan 10, 2020 | 46.52 | 46.53 | 46.51 | 46.53 | 1,563,184 | +0.01(+0.02%) |
Jan 09, 2020 | 46.49 | 46.52 | 46.48 | 46.52 | 883,956 | +0.02(+0.04%) |
Jan 08, 2020 | 46.54 | 46.55 | 46.50 | 46.50 | 968,560 | -0.03(-0.06%) |
Jan 07, 2020 | 46.53 | 46.54 | 46.52 | 46.53 | 1,141,500 | +0.01(+0.02%) |
Jan 06, 2020 | 46.55 | 46.56 | 46.52 | 46.52 | 1,520,934 | -0.03(-0.06%) |
Jan 03, 2020 | 46.53 | 46.56 | 46.52 | 46.55 | 1,124,315 | +0.06(+0.12%) |
Jan 02, 2020 | 46.50 | 46.52 | 46.49 | 46.49 | 1,281,250 | +0.00(+0.00%) |
Dec 31, 2019 | 46.50 | 46.50 | 46.48 | 46.49 | 573,504 | +0.00(+0.00%) |
Dec 30, 2019 | 46.47 | 46.49 | 46.46 | 46.49 | 1,080,389 | +0.02(+0.04%) |
Dec 27, 2019 | 46.45 | 46.47 | 46.45 | 46.47 | 468,944 | +0.04(+0.08%) |
Dec 26, 2019 | 46.45 | 46.45 | 46.43 | 46.44 | 660,401 | +0.02(+0.04%) |
Dec 24, 2019 | 46.41 | 46.43 | 46.40 | 46.42 | 275,894 | +0.02(+0.04%) |
Dec 23, 2019 | 46.42 | 46.43 | 46.40 | 46.40 | 1,107,504 | -0.03(-0.06%) |
Dec 20, 2019 | 46.41 | 46.43 | 46.40 | 46.43 | 810,853 | +0.00(+0.00%) |
Dec 19, 2019 | 46.41 | 46.45 | 46.41 | 46.43 | 881,284 | +0.01(+0.02%) |
Dec 18, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 753,379 | +0.01(+0.02%) |
Dec 17, 2019 | 46.41 | 46.43 | 46.41 | 46.41 | 781,210 | +0.01(+0.02%) |
Dec 16, 2019 | 46.41 | 46.41 | 46.40 | 46.40 | 454,387 | -0.02(-0.04%) |
Dec 13, 2019 | 46.41 | 46.44 | 46.38 | 46.42 | 486,328 | +0.04(+0.08%) |
Dec 12, 2019 | 46.42 | 46.43 | 46.35 | 46.38 | 746,696 | -0.03(-0.06%) |
Dec 11, 2019 | 46.38 | 46.42 | 46.38 | 46.41 | 527,814 | +0.04(+0.08%) |
Dec 10, 2019 | 46.40 | 46.41 | 46.37 | 46.37 | 696,361 | -0.02(-0.04%) |
Dec 09, 2019 | 46.42 | 46.42 | 46.39 | 46.39 | 655,498 | +0.00(+0.00%) |
Dec 06, 2019 | 46.38 | 46.42 | 46.38 | 46.39 | 709,591 | -0.03(-0.06%) |
Dec 05, 2019 | 46.43 | 46.44 | 46.41 | 46.42 | 419,191 | -0.02(-0.04%) |
Dec 04, 2019 | 46.46 | 46.46 | 46.42 | 46.44 | 942,402 | -0.03(-0.06%) |
Dec 03, 2019 | 46.46 | 46.48 | 46.45 | 46.46 | 1,131,402 | +0.07(+0.16%) |