Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.23 | 46.26 | 46.11 | 46.26 | 8,346 | +0.06(+0.12%) |
Feb 25, 2021 | 46.40 | 46.53 | 46.08 | 46.20 | 10,299 | -0.25(-0.55%) |
Feb 24, 2021 | 46.55 | 46.55 | 46.37 | 46.46 | 16,604 | -0.03(-0.07%) |
Feb 23, 2021 | 46.56 | 46.56 | 46.46 | 46.49 | 16,291 | -0.03(-0.07%) |
Feb 22, 2021 | 46.60 | 46.60 | 46.51 | 46.52 | 12,524 | -0.08(-0.17%) |
Feb 19, 2021 | 46.68 | 46.68 | 46.57 | 46.60 | 8,680 | -0.06(-0.13%) |
Feb 18, 2021 | 46.64 | 46.70 | 46.64 | 46.66 | 5,108 | -0.02(-0.04%) |
Feb 17, 2021 | 46.62 | 46.69 | 46.62 | 46.68 | 12,465 | +0.02(+0.04%) |
Feb 16, 2021 | 46.73 | 46.80 | 46.66 | 46.66 | 16,155 | -0.11(-0.23%) |
Feb 12, 2021 | 46.79 | 46.80 | 46.77 | 46.77 | 20,588 | -0.07(-0.14%) |
Feb 11, 2021 | 47.00 | 47.00 | 46.83 | 46.84 | 8,242 | -0.02(-0.04%) |
Feb 10, 2021 | 46.87 | 46.89 | 46.84 | 46.85 | 8,357 | +0.04(+0.08%) |
Feb 09, 2021 | 46.84 | 46.94 | 46.75 | 46.82 | 197,822 | -0.06(-0.13%) |
Feb 08, 2021 | 46.86 | 46.92 | 46.82 | 46.88 | 19,722 | +0.01(+0.02%) |
Feb 05, 2021 | 46.90 | 46.90 | 46.86 | 46.87 | 14,801 | +0.00(+0.01%) |
Feb 04, 2021 | 46.81 | 46.89 | 46.81 | 46.86 | 7,418 | +0.02(+0.04%) |
Feb 03, 2021 | 46.81 | 46.87 | 46.81 | 46.85 | 8,978 | -0.04(-0.08%) |
Feb 02, 2021 | 46.85 | 46.89 | 46.85 | 46.88 | 6,878 | -0.00(-0.01%) |
Feb 01, 2021 | 46.91 | 46.91 | 46.86 | 46.89 | 5,700 | +0.05(+0.11%) |
Jan 29, 2021 | 46.83 | 46.87 | 46.82 | 46.83 | 8,473 | -0.03(-0.06%) |
Jan 28, 2021 | 46.86 | 46.87 | 46.82 | 46.86 | 8,131 | -0.02(-0.04%) |
Jan 27, 2021 | 46.95 | 46.95 | 46.88 | 46.88 | 4,325 | -0.00(-0.01%) |
Jan 26, 2021 | 46.95 | 46.95 | 46.87 | 46.88 | 7,733 | -0.01(-0.02%) |
Jan 25, 2021 | 46.86 | 46.90 | 46.86 | 46.89 | 6,827 | +0.05(+0.11%) |
Jan 22, 2021 | 46.84 | 46.85 | 46.83 | 46.84 | 6,912 | +0.02(+0.04%) |
Jan 21, 2021 | 46.77 | 46.83 | 46.77 | 46.82 | 6,379 | -0.02(-0.05%) |
Jan 20, 2021 | 46.94 | 46.94 | 46.81 | 46.84 | 17,576 | -0.01(-0.02%) |
Jan 19, 2021 | 46.83 | 46.86 | 46.82 | 46.85 | 3,587 | +0.05(+0.10%) |
Jan 15, 2021 | 46.86 | 46.86 | 46.74 | 46.81 | 7,135 | +0.06(+0.12%) |
Jan 14, 2021 | 46.81 | 46.82 | 46.75 | 46.75 | 2,970 | -0.03(-0.07%) |
Jan 13, 2021 | 46.69 | 46.80 | 46.69 | 46.78 | 5,176 | +0.11(+0.23%) |
Jan 12, 2021 | 46.61 | 46.68 | 46.60 | 46.67 | 7,541 | -0.02(-0.03%) |
Jan 11, 2021 | 46.86 | 46.86 | 46.67 | 46.69 | 15,014 | -0.06(-0.12%) |
Jan 08, 2021 | 46.79 | 46.82 | 46.74 | 46.74 | 12,487 | -0.06(-0.13%) |
Jan 07, 2021 | 46.76 | 46.83 | 46.76 | 46.81 | 5,992 | +0.02(+0.05%) |
Jan 06, 2021 | 46.86 | 46.86 | 46.77 | 46.78 | 5,477 | -0.13(-0.29%) |
Jan 05, 2021 | 46.91 | 46.92 | 46.88 | 46.92 | 4,727 | -0.01(-0.01%) |
Jan 04, 2021 | 46.90 | 46.96 | 46.90 | 46.92 | 9,295 | -0.05(-0.11%) |
Dec 31, 2020 | 46.98 | 46.98 | 46.98 | 2,941 | +0.04(+0.08%) | |
Dec 30, 2020 | 46.92 | 46.94 | 46.92 | 46.94 | 2,941 | +0.02(+0.05%) |
Dec 29, 2020 | 46.88 | 46.93 | 46.88 | 46.92 | 11,443 | +0.04(+0.08%) |
Dec 28, 2020 | 46.82 | 46.90 | 46.82 | 46.88 | 17,814 | -0.00(-0.01%) |
Dec 24, 2020 | 46.91 | 46.96 | 46.87 | 46.89 | 4,571 | +0.05(+0.11%) |
Dec 23, 2020 | 46.84 | 46.85 | 46.79 | 46.84 | 3,574 | -0.02(-0.04%) |
Dec 22, 2020 | 46.91 | 46.91 | 46.83 | 46.86 | 7,059 | -0.00(-0.01%) |
Dec 21, 2020 | 46.89 | 46.89 | 46.85 | 46.86 | 5,419 | +0.01(+0.02%) |
Dec 18, 2020 | 46.86 | 46.89 | 46.84 | 46.85 | 8,361 | -0.02(-0.04%) |
Dec 17, 2020 | 46.90 | 46.90 | 46.79 | 46.87 | 10,181 | +0.06(+0.12%) |
Dec 16, 2020 | 46.85 | 46.86 | 46.81 | 46.81 | 6,663 | +0.00(+0.01%) |
Dec 15, 2020 | 46.81 | 46.83 | 46.79 | 46.81 | 8,939 | +0.01(+0.02%) |
Dec 14, 2020 | 46.80 | 46.80 | 46.79 | 46.80 | 2,206 | +0.02(+0.04%) |
Dec 11, 2020 | 46.78 | 46.79 | 46.77 | 46.78 | 3,135 | +0.02(+0.05%) |
Dec 10, 2020 | 46.75 | 46.78 | 46.71 | 46.75 | 2,845 | +0.04(+0.09%) |
Dec 09, 2020 | 46.66 | 46.71 | 46.59 | 46.71 | 5,544 | -0.02(-0.04%) |
Dec 08, 2020 | 46.72 | 46.78 | 46.69 | 46.73 | 8,928 | +0.00(+0.00%) |
Dec 07, 2020 | 46.70 | 46.73 | 46.57 | 46.73 | 14,560 | +0.03(+0.06%) |
Dec 04, 2020 | 46.52 | 46.73 | 46.52 | 46.70 | 7,615 | -0.04(-0.09%) |
Dec 03, 2020 | 46.70 | 46.80 | 46.70 | 46.74 | 1,321 | +0.07(+0.15%) |
Dec 02, 2020 | 46.72 | 46.74 | 46.66 | 46.67 | 4,627 | -0.08(-0.18%) |