Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.98 | 51.00 | 50.92 | 50.95 | 2,684,400 | -0.07(-0.14%) |
Feb 27, 2020 | 51.05 | 51.06 | 50.99 | 51.02 | 2,965,812 | -0.03(-0.06%) |
Feb 26, 2020 | 51.08 | 51.08 | 51.05 | 51.05 | 1,242,689 | -0.03(-0.06%) |
Feb 25, 2020 | 51.09 | 51.10 | 51.06 | 51.08 | 1,640,014 | +0.00(+0.00%) |
Feb 24, 2020 | 51.08 | 51.09 | 51.06 | 51.08 | 987,783 | -0.01(-0.02%) |
Feb 21, 2020 | 51.09 | 51.10 | 51.08 | 51.09 | 633,300 | +0.01(+0.02%) |
Feb 20, 2020 | 51.08 | 51.10 | 51.08 | 51.08 | 916,766 | -0.01(-0.02%) |
Feb 19, 2020 | 51.06 | 51.09 | 51.06 | 51.09 | 845,067 | +0.03(+0.06%) |
Feb 18, 2020 | 51.07 | 51.08 | 51.06 | 51.06 | 819,321 | -0.01(-0.02%) |
Feb 14, 2020 | 51.04 | 51.08 | 51.04 | 51.07 | 891,400 | +0.04(+0.08%) |
Feb 13, 2020 | 51.08 | 51.09 | 51.03 | 51.03 | 3,434,576 | -0.05(-0.10%) |
Feb 12, 2020 | 51.07 | 51.08 | 51.06 | 51.08 | 687,047 | +0.02(+0.04%) |
Feb 11, 2020 | 51.06 | 51.07 | 51.06 | 51.06 | 700,172 | +0.00(+0.00%) |
Feb 10, 2020 | 51.04 | 51.07 | 51.04 | 51.06 | 651,328 | +0.02(+0.04%) |
Feb 07, 2020 | 51.04 | 51.04 | 51.02 | 51.04 | 1,241,800 | -0.01(-0.02%) |
Feb 06, 2020 | 51.05 | 51.06 | 51.03 | 51.05 | 850,915 | +0.00(+0.00%) |
Feb 05, 2020 | 51.01 | 51.05 | 50.99 | 51.05 | 5,465,149 | +0.05(+0.10%) |
Feb 04, 2020 | 51.01 | 51.02 | 51.00 | 51.00 | 1,090,748 | +0.00(+0.00%) |
Feb 03, 2020 | 50.98 | 51.00 | 50.97 | 51.00 | 824,041 | -0.07(-0.14%) |
Jan 31, 2020 | 51.06 | 51.09 | 51.05 | 51.07 | 967,700 | +0.02(+0.04%) |
Jan 30, 2020 | 51.05 | 51.07 | 51.04 | 51.05 | 711,974 | +0.01(+0.02%) |
Jan 29, 2020 | 51.06 | 51.06 | 51.04 | 51.04 | 1,607,039 | +0.00(+0.00%) |
Jan 28, 2020 | 51.05 | 51.06 | 51.04 | 51.04 | 895,807 | -0.01(-0.02%) |
Jan 27, 2020 | 51.05 | 51.06 | 51.04 | 51.05 | 1,062,137 | +0.00(+0.00%) |
Jan 24, 2020 | 51.07 | 51.07 | 51.03 | 51.05 | 2,853,900 | +0.01(+0.02%) |
Jan 23, 2020 | 51.05 | 51.06 | 51.03 | 51.04 | 1,085,376 | +0.01(+0.02%) |
Jan 22, 2020 | 51.03 | 51.04 | 51.02 | 51.03 | 3,013,981 | +0.01(+0.02%) |
Jan 21, 2020 | 51.03 | 51.04 | 51.02 | 51.02 | 1,111,656 | +0.00(+0.00%) |
Jan 17, 2020 | 51.02 | 51.03 | 51.01 | 51.02 | 1,363,900 | +0.01(+0.02%) |
Jan 16, 2020 | 51.02 | 51.03 | 51.01 | 51.01 | 1,682,122 | -0.01(-0.02%) |
Jan 15, 2020 | 51.00 | 51.02 | 50.99 | 51.02 | 1,893,327 | +0.04(+0.08%) |
Jan 14, 2020 | 50.99 | 51.00 | 50.98 | 50.98 | 861,272 | -0.01(-0.02%) |
Jan 13, 2020 | 51.00 | 51.00 | 50.98 | 50.99 | 1,231,966 | +0.01(+0.02%) |
Jan 10, 2020 | 50.99 | 51.00 | 50.98 | 50.98 | 781,300 | +0.01(+0.02%) |
Jan 09, 2020 | 50.97 | 50.99 | 50.97 | 50.97 | 850,916 | +0.01(+0.02%) |
Jan 08, 2020 | 50.97 | 50.98 | 50.96 | 50.96 | 944,708 | +0.00(+0.00%) |
Jan 07, 2020 | 50.96 | 50.97 | 50.96 | 50.96 | 779,673 | +0.01(+0.02%) |
Jan 06, 2020 | 50.96 | 50.97 | 50.95 | 50.95 | 919,146 | -0.02(-0.04%) |
Jan 03, 2020 | 50.94 | 50.97 | 50.94 | 50.97 | 1,173,000 | +0.04(+0.08%) |
Jan 02, 2020 | 50.91 | 50.94 | 50.91 | 50.93 | 1,163,012 | +0.01(+0.02%) |
Dec 31, 2019 | 50.91 | 50.93 | 50.90 | 50.92 | 831,800 | +0.01(+0.02%) |
Dec 30, 2019 | 50.93 | 50.93 | 50.91 | 50.91 | 820,207 | +0.00(+0.00%) |
Dec 27, 2019 | 50.92 | 50.92 | 50.90 | 50.91 | 873,200 | -0.02(-0.04%) |
Dec 26, 2019 | 50.91 | 50.93 | 50.90 | 50.93 | 669,209 | +0.04(+0.08%) |
Dec 24, 2019 | 50.90 | 50.90 | 50.89 | 50.89 | 314,200 | -0.01(-0.02%) |
Dec 23, 2019 | 50.90 | 50.90 | 50.87 | 50.90 | 2,548,566 | +0.01(+0.02%) |
Dec 20, 2019 | 50.87 | 50.90 | 50.86 | 50.89 | 900,700 | -0.01(-0.02%) |
Dec 19, 2019 | 50.86 | 50.90 | 50.86 | 50.90 | 1,050,476 | -0.06(-0.12%) |
Dec 18, 2019 | 50.98 | 50.98 | 50.96 | 50.96 | 641,742 | -0.01(-0.02%) |
Dec 17, 2019 | 50.97 | 50.97 | 50.95 | 50.97 | 882,191 | +0.02(+0.04%) |
Dec 16, 2019 | 50.97 | 50.97 | 50.94 | 50.95 | 691,013 | -0.01(-0.02%) |
Dec 13, 2019 | 50.95 | 50.96 | 50.94 | 50.96 | 984,500 | +0.03(+0.06%) |
Dec 12, 2019 | 50.94 | 50.95 | 50.93 | 50.93 | 1,373,038 | +0.00(+0.00%) |
Dec 11, 2019 | 50.95 | 50.96 | 50.92 | 50.93 | 1,932,970 | -0.01(-0.02%) |
Dec 10, 2019 | 50.93 | 50.95 | 50.93 | 50.94 | 2,376,875 | +0.01(+0.02%) |
Dec 09, 2019 | 50.92 | 50.94 | 50.92 | 50.93 | 496,118 | +0.01(+0.02%) |
Dec 06, 2019 | 50.93 | 50.94 | 50.92 | 50.92 | 844,200 | +0.00(+0.00%) |
Dec 05, 2019 | 50.92 | 50.94 | 50.92 | 50.92 | 707,789 | +0.00(+0.00%) |
Dec 04, 2019 | 50.92 | 50.93 | 50.91 | 50.92 | 1,687,958 | +0.00(+0.00%) |
Dec 03, 2019 | 50.92 | 50.93 | 50.90 | 50.92 | 2,123,401 | +0.00(+0.00%) |