Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.90 | 49.26 | 48.64 | 49.18 | 109,300 | +0.38(+0.78%) |
Feb 27, 2020 | 48.31 | 48.80 | 48.31 | 48.80 | 63,511 | +0.49(+1.01%) |
Feb 26, 2020 | 48.57 | 48.57 | 48.28 | 48.31 | 32,890 | -0.16(-0.33%) |
Feb 25, 2020 | 48.47 | 48.62 | 48.28 | 48.47 | 50,336 | +0.13(+0.27%) |
Feb 24, 2020 | 48.11 | 48.46 | 48.11 | 48.34 | 43,502 | +0.17(+0.35%) |
Feb 21, 2020 | 48.06 | 48.17 | 47.93 | 48.17 | 20,100 | +0.17(+0.35%) |
Feb 20, 2020 | 47.86 | 48.10 | 47.60 | 48.00 | 34,558 | -0.36(-0.74%) |
Feb 19, 2020 | 48.60 | 48.60 | 48.14 | 48.36 | 24,839 | -0.43(-0.88%) |
Feb 18, 2020 | 48.80 | 48.80 | 48.67 | 48.79 | 103,628 | -0.03(-0.06%) |
Feb 14, 2020 | 48.88 | 48.88 | 48.74 | 48.82 | 17,000 | -0.06(-0.12%) |
Feb 13, 2020 | 48.81 | 48.92 | 48.75 | 48.88 | 24,053 | +0.07(+0.14%) |
Feb 12, 2020 | 48.70 | 48.86 | 48.66 | 48.81 | 31,075 | -0.02(-0.04%) |
Feb 11, 2020 | 49.10 | 49.10 | 48.77 | 48.83 | 52,428 | -0.09(-0.18%) |
Feb 10, 2020 | 48.75 | 48.94 | 48.71 | 48.92 | 27,689 | +0.02(+0.04%) |
Feb 07, 2020 | 48.77 | 48.97 | 48.68 | 48.90 | 22,600 | +0.13(+0.27%) |
Feb 06, 2020 | 48.87 | 49.00 | 48.68 | 48.77 | 21,368 | -0.10(-0.20%) |
Feb 05, 2020 | 48.88 | 48.94 | 48.35 | 48.87 | 37,009 | -0.21(-0.43%) |
Feb 04, 2020 | 49.24 | 49.28 | 49.05 | 49.08 | 29,002 | -0.32(-0.65%) |
Feb 03, 2020 | 49.52 | 49.54 | 49.33 | 49.40 | 36,337 | +0.07(+0.14%) |
Jan 31, 2020 | 48.95 | 49.38 | 48.89 | 49.33 | 163,500 | +0.05(+0.10%) |
Jan 30, 2020 | 49.15 | 49.36 | 49.12 | 49.28 | 255,721 | +0.20(+0.41%) |
Jan 29, 2020 | 49.07 | 49.15 | 49.05 | 49.08 | 59,408 | +0.01(+0.02%) |
Jan 28, 2020 | 49.21 | 49.21 | 49.04 | 49.07 | 48,893 | -0.03(-0.06%) |
Jan 27, 2020 | 49.03 | 49.15 | 48.36 | 49.10 | 191,270 | +0.16(+0.33%) |
Jan 24, 2020 | 48.90 | 48.97 | 48.84 | 48.94 | 194,800 | +0.02(+0.04%) |
Jan 23, 2020 | 48.93 | 48.97 | 48.83 | 48.92 | 49,669 | +0.14(+0.29%) |
Jan 22, 2020 | 48.72 | 48.78 | 48.57 | 48.78 | 114,443 | +0.01(+0.02%) |
Jan 21, 2020 | 48.75 | 48.78 | 48.66 | 48.77 | 329,684 | +0.09(+0.18%) |
Jan 17, 2020 | 48.60 | 48.76 | 48.60 | 48.68 | 96,100 | -0.06(-0.12%) |
Jan 16, 2020 | 48.80 | 48.86 | 48.69 | 48.74 | 69,603 | -0.08(-0.16%) |
Jan 15, 2020 | 48.78 | 48.90 | 48.72 | 48.82 | 166,094 | +0.02(+0.04%) |
Jan 14, 2020 | 48.77 | 48.84 | 48.68 | 48.80 | 86,137 | +0.00(+0.00%) |
Jan 13, 2020 | 48.95 | 48.98 | 48.77 | 48.80 | 56,901 | -0.19(-0.39%) |
Jan 10, 2020 | 48.98 | 49.09 | 48.93 | 48.99 | 71,300 | +0.03(+0.06%) |
Jan 09, 2020 | 48.95 | 49.00 | 48.87 | 48.96 | 55,333 | -0.14(-0.29%) |
Jan 08, 2020 | 49.42 | 49.50 | 49.05 | 49.10 | 48,358 | -0.27(-0.55%) |
Jan 07, 2020 | 49.36 | 49.49 | 49.26 | 49.37 | 32,225 | +0.14(+0.28%) |
Jan 06, 2020 | 49.31 | 49.41 | 49.12 | 49.23 | 161,760 | -0.08(-0.16%) |
Jan 03, 2020 | 49.16 | 49.42 | 49.12 | 49.31 | 39,100 | +0.20(+0.41%) |
Jan 02, 2020 | 49.31 | 49.34 | 49.06 | 49.11 | 32,990 | +0.10(+0.20%) |
Dec 31, 2019 | 48.96 | 49.24 | 48.95 | 49.01 | 88,000 | +0.09(+0.18%) |
Dec 30, 2019 | 48.93 | 48.99 | 48.72 | 48.92 | 50,586 | +0.22(+0.45%) |
Dec 27, 2019 | 48.78 | 48.92 | 48.61 | 48.70 | 70,100 | +0.04(+0.08%) |
Dec 26, 2019 | 48.65 | 48.87 | 48.56 | 48.66 | 314,454 | -0.13(-0.27%) |
Dec 24, 2019 | 49.00 | 49.00 | 48.74 | 48.79 | 163,900 | +0.17(+0.35%) |
Dec 23, 2019 | 48.51 | 48.77 | 48.43 | 48.62 | 126,766 | +0.77(+1.61%) |
Dec 20, 2019 | 48.06 | 48.24 | 47.85 | 47.85 | 52,000 | -0.15(-0.31%) |
Dec 19, 2019 | 47.72 | 48.08 | 47.72 | 48.00 | 23,448 | +0.33(+0.69%) |
Dec 18, 2019 | 47.59 | 47.73 | 47.46 | 47.67 | 28,369 | +0.27(+0.57%) |
Dec 17, 2019 | 47.35 | 47.55 | 47.26 | 47.40 | 30,042 | +0.04(+0.08%) |
Dec 16, 2019 | 47.46 | 47.66 | 47.35 | 47.36 | 13,770 | -0.14(-0.29%) |
Dec 13, 2019 | 47.98 | 48.10 | 47.40 | 47.50 | 39,100 | -0.76(-1.57%) |
Dec 12, 2019 | 48.27 | 48.44 | 48.11 | 48.26 | 46,067 | +0.35(+0.73%) |
Dec 11, 2019 | 47.71 | 47.91 | 47.69 | 47.91 | 46,997 | +0.29(+0.61%) |
Dec 10, 2019 | 47.55 | 47.86 | 47.55 | 47.62 | 86,351 | +0.32(+0.68%) |
Dec 09, 2019 | 47.01 | 47.36 | 46.88 | 47.30 | 82,128 | +0.32(+0.68%) |
Dec 06, 2019 | 46.98 | 47.08 | 46.89 | 46.98 | 22,200 | +0.14(+0.30%) |
Dec 05, 2019 | 46.80 | 46.99 | 46.64 | 46.84 | 46,720 | -0.13(-0.28%) |
Dec 04, 2019 | 47.12 | 47.12 | 46.93 | 46.97 | 45,104 | -0.15(-0.32%) |
Dec 03, 2019 | 46.97 | 47.21 | 46.90 | 47.12 | 51,547 | -0.01(-0.02%) |