Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.93 | 51.99 | 51.90 | 51.90 | 6,557,421 | +0.13(+0.24%) |
Feb 27, 2020 | 51.89 | 51.90 | 51.78 | 51.78 | 2,564,824 | -0.05(-0.10%) |
Feb 26, 2020 | 51.80 | 51.86 | 51.79 | 51.83 | 3,194,696 | -0.08(-0.16%) |
Feb 25, 2020 | 51.90 | 51.94 | 51.87 | 51.91 | 2,980,487 | +0.04(+0.09%) |
Feb 24, 2020 | 51.88 | 51.90 | 51.85 | 51.87 | 2,070,831 | +0.09(+0.16%) |
Feb 21, 2020 | 51.79 | 51.82 | 51.78 | 51.78 | 1,527,380 | +0.09(+0.16%) |
Feb 20, 2020 | 51.67 | 51.73 | 51.65 | 51.70 | 2,846,591 | +0.09(+0.17%) |
Feb 19, 2020 | 51.58 | 51.61 | 51.58 | 51.61 | 2,757,770 | +0.04(+0.07%) |
Feb 18, 2020 | 51.59 | 51.61 | 51.56 | 51.57 | 1,921,900 | +0.07(+0.14%) |
Feb 14, 2020 | 51.52 | 51.54 | 51.48 | 51.50 | 2,528,092 | -0.01(-0.02%) |
Feb 13, 2020 | 51.48 | 51.51 | 51.46 | 51.51 | 1,682,665 | +0.04(+0.07%) |
Feb 12, 2020 | 51.48 | 51.49 | 51.47 | 51.48 | 1,821,352 | -0.02(-0.03%) |
Feb 11, 2020 | 51.53 | 51.53 | 51.48 | 51.49 | 1,863,757 | -0.05(-0.10%) |
Feb 10, 2020 | 51.56 | 51.57 | 51.51 | 51.55 | 2,132,391 | +0.07(+0.14%) |
Feb 07, 2020 | 51.48 | 51.51 | 51.43 | 51.48 | 2,495,804 | +0.13(+0.24%) |
Feb 06, 2020 | 51.32 | 51.36 | 51.31 | 51.35 | 1,885,030 | +0.00(+0.00%) |
Feb 05, 2020 | 51.38 | 51.39 | 51.32 | 51.35 | 3,010,867 | -0.08(-0.16%) |
Feb 04, 2020 | 51.47 | 51.48 | 51.43 | 51.43 | 2,422,795 | -0.16(-0.31%) |
Feb 03, 2020 | 51.55 | 51.59 | 51.52 | 51.59 | 2,456,130 | +0.03(+0.06%) |
Jan 31, 2020 | 51.52 | 51.57 | 51.51 | 51.56 | 2,792,377 | +0.07(+0.14%) |
Jan 30, 2020 | 51.50 | 51.53 | 51.49 | 51.49 | 1,749,161 | +0.02(+0.03%) |
Jan 29, 2020 | 51.41 | 51.47 | 51.38 | 51.47 | 1,635,685 | +0.13(+0.26%) |
Jan 28, 2020 | 51.40 | 51.40 | 51.32 | 51.34 | 2,029,718 | -0.09(-0.17%) |
Jan 27, 2020 | 51.41 | 51.44 | 51.39 | 51.43 | 2,114,533 | +0.21(+0.42%) |
Jan 24, 2020 | 51.17 | 51.24 | 51.16 | 51.21 | 2,796,514 | +0.08(+0.16%) |
Jan 23, 2020 | 51.09 | 51.16 | 51.09 | 51.13 | 1,888,787 | +0.15(+0.30%) |
Jan 22, 2020 | 50.95 | 50.99 | 50.94 | 50.98 | 5,022,907 | +0.05(+0.11%) |
Jan 21, 2020 | 50.89 | 50.95 | 50.87 | 50.93 | 2,367,096 | +0.12(+0.23%) |
Jan 17, 2020 | 50.81 | 50.84 | 50.80 | 50.81 | 3,964,495 | -0.03(-0.05%) |
Jan 16, 2020 | 50.85 | 50.85 | 50.81 | 50.84 | 2,482,274 | +0.00(+0.00%) |
Jan 15, 2020 | 50.84 | 50.85 | 50.78 | 50.84 | 3,333,257 | +0.11(+0.21%) |
Jan 14, 2020 | 50.72 | 50.75 | 50.70 | 50.73 | 5,245,147 | +0.03(+0.05%) |
Jan 13, 2020 | 50.74 | 50.75 | 50.69 | 50.70 | 2,912,138 | -0.11(-0.21%) |
Jan 10, 2020 | 50.75 | 50.81 | 50.75 | 50.81 | 4,513,154 | +0.09(+0.18%) |
Jan 09, 2020 | 50.68 | 50.72 | 50.66 | 50.72 | 1,781,955 | +0.01(+0.02%) |
Jan 08, 2020 | 50.79 | 50.79 | 50.69 | 50.71 | 1,857,176 | -0.10(-0.19%) |
Jan 07, 2020 | 50.84 | 50.85 | 50.79 | 50.81 | 2,048,298 | -0.04(-0.07%) |
Jan 06, 2020 | 50.92 | 50.93 | 50.84 | 50.84 | 3,233,850 | -0.04(-0.07%) |
Jan 03, 2020 | 50.85 | 50.89 | 50.82 | 50.88 | 1,881,673 | +0.14(+0.28%) |
Jan 02, 2020 | 50.67 | 50.74 | 50.67 | 50.74 | 2,899,830 | +0.13(+0.27%) |
Dec 31, 2019 | 50.64 | 50.65 | 50.60 | 50.60 | 1,920,024 | -0.02(-0.04%) |
Dec 30, 2019 | 50.61 | 50.62 | 50.55 | 50.62 | 3,917,067 | -0.10(-0.19%) |
Dec 27, 2019 | 50.73 | 50.76 | 50.70 | 50.72 | 3,741,432 | +0.00(+0.00%) |
Dec 26, 2019 | 50.72 | 50.75 | 50.70 | 50.72 | 1,905,478 | +0.04(+0.07%) |
Dec 24, 2019 | 50.63 | 50.69 | 50.62 | 50.68 | 2,077,678 | +0.03(+0.05%) |
Dec 23, 2019 | 50.65 | 50.67 | 50.61 | 50.66 | 1,834,578 | +0.02(+0.04%) |
Dec 20, 2019 | 50.63 | 50.67 | 50.59 | 50.64 | 2,071,994 | +0.04(+0.09%) |
Dec 19, 2019 | 50.60 | 50.65 | 50.58 | 50.59 | 1,899,322 | -0.10(-0.21%) |
Dec 18, 2019 | 50.73 | 50.74 | 50.65 | 50.70 | 2,202,163 | -0.04(-0.09%) |
Dec 17, 2019 | 50.73 | 50.74 | 50.69 | 50.74 | 1,694,569 | +0.02(+0.03%) |
Dec 16, 2019 | 50.79 | 50.80 | 50.72 | 50.72 | 2,167,699 | -0.03(-0.05%) |
Dec 13, 2019 | 50.65 | 50.75 | 50.59 | 50.75 | 1,716,072 | +0.12(+0.24%) |
Dec 12, 2019 | 50.76 | 50.77 | 50.61 | 50.63 | 1,826,980 | -0.12(-0.24%) |
Dec 11, 2019 | 50.69 | 50.75 | 50.65 | 50.75 | 1,686,100 | +0.09(+0.17%) |
Dec 10, 2019 | 50.67 | 50.68 | 50.63 | 50.66 | 1,623,907 | +0.01(+0.02%) |
Dec 09, 2019 | 50.69 | 50.69 | 50.64 | 50.65 | 1,660,457 | +0.05(+0.10%) |
Dec 06, 2019 | 50.59 | 50.65 | 50.58 | 50.60 | 1,586,594 | +0.03(+0.05%) |
Dec 05, 2019 | 50.56 | 50.61 | 50.53 | 50.58 | 1,646,556 | -0.14(-0.28%) |
Dec 04, 2019 | 50.81 | 50.81 | 50.71 | 50.72 | 2,695,883 | -0.07(-0.14%) |
Dec 03, 2019 | 50.71 | 50.81 | 50.69 | 50.79 | 1,967,601 | +0.16(+0.31%) |