Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.13 | 48.41 | 48.01 | 48.39 | 31,800 | -0.09(-0.19%) |
Feb 27, 2020 | 48.81 | 48.83 | 48.42 | 48.48 | 114,533 | -0.61(-1.24%) |
Feb 26, 2020 | 49.26 | 49.30 | 49.01 | 49.09 | 16,775 | -0.03(-0.06%) |
Feb 25, 2020 | 49.38 | 49.40 | 49.07 | 49.12 | 93,928 | -0.11(-0.22%) |
Feb 24, 2020 | 49.36 | 49.38 | 49.22 | 49.23 | 13,450 | -0.49(-0.99%) |
Feb 21, 2020 | 49.67 | 49.76 | 49.67 | 49.72 | 53,600 | +0.02(+0.05%) |
Feb 20, 2020 | 49.71 | 49.73 | 49.66 | 49.70 | 7,776 | +0.01(+0.01%) |
Feb 19, 2020 | 49.69 | 49.73 | 49.63 | 49.69 | 7,337 | +0.04(+0.08%) |
Feb 18, 2020 | 49.71 | 49.73 | 49.63 | 49.65 | 8,505 | -0.07(-0.13%) |
Feb 14, 2020 | 49.76 | 49.76 | 49.70 | 49.72 | 8,000 | -0.02(-0.05%) |
Feb 13, 2020 | 49.76 | 49.78 | 49.70 | 49.74 | 25,383 | -0.10(-0.20%) |
Feb 12, 2020 | 49.75 | 49.84 | 49.75 | 49.84 | 24,516 | +0.12(+0.24%) |
Feb 11, 2020 | 49.65 | 49.76 | 49.64 | 49.72 | 15,658 | +0.10(+0.21%) |
Feb 10, 2020 | 49.61 | 49.64 | 49.59 | 49.62 | 13,283 | -0.02(-0.05%) |
Feb 07, 2020 | 49.55 | 49.67 | 49.55 | 49.64 | 45,500 | +0.06(+0.12%) |
Feb 06, 2020 | 49.64 | 49.64 | 49.55 | 49.58 | 69,762 | -0.02(-0.04%) |
Feb 05, 2020 | 49.58 | 49.66 | 49.55 | 49.60 | 10,092 | +0.06(+0.12%) |
Feb 04, 2020 | 49.55 | 49.55 | 49.48 | 49.54 | 128,332 | +0.17(+0.34%) |
Feb 03, 2020 | 49.45 | 49.45 | 49.36 | 49.37 | 10,855 | -0.23(-0.46%) |
Jan 31, 2020 | 49.69 | 49.69 | 49.48 | 49.60 | 87,900 | +0.02(+0.03%) |
Jan 30, 2020 | 49.62 | 49.62 | 49.50 | 49.59 | 7,752 | -0.02(-0.04%) |
Jan 29, 2020 | 49.59 | 49.68 | 49.59 | 49.61 | 5,727 | +0.03(+0.06%) |
Jan 28, 2020 | 49.54 | 49.61 | 49.47 | 49.58 | 6,559 | +0.23(+0.46%) |
Jan 27, 2020 | 49.38 | 49.41 | 49.27 | 49.35 | 12,090 | -0.33(-0.66%) |
Jan 24, 2020 | 49.78 | 49.81 | 49.60 | 49.68 | 8,900 | -0.13(-0.27%) |
Jan 23, 2020 | 49.87 | 49.87 | 49.74 | 49.81 | 9,627 | -0.15(-0.29%) |
Jan 22, 2020 | 49.99 | 49.99 | 49.90 | 49.96 | 8,187 | +0.05(+0.10%) |
Jan 21, 2020 | 49.91 | 50.06 | 49.89 | 49.91 | 15,564 | -0.13(-0.26%) |
Jan 17, 2020 | 50.07 | 50.07 | 49.92 | 50.04 | 30,300 | -0.02(-0.04%) |
Jan 16, 2020 | 50.05 | 50.09 | 49.97 | 50.06 | 21,691 | +0.00(+0.00%) |
Jan 15, 2020 | 49.98 | 50.06 | 49.98 | 50.06 | 9,628 | +0.18(+0.36%) |
Jan 14, 2020 | 49.93 | 49.95 | 49.86 | 49.88 | 9,509 | -0.11(-0.22%) |
Jan 13, 2020 | 49.97 | 49.99 | 49.88 | 49.99 | 26,091 | +0.05(+0.10%) |
Jan 10, 2020 | 49.87 | 49.97 | 49.86 | 49.94 | 42,300 | +0.03(+0.07%) |
Jan 09, 2020 | 49.82 | 49.92 | 49.82 | 49.91 | 9,058 | +0.03(+0.06%) |
Jan 08, 2020 | 49.90 | 49.91 | 49.84 | 49.88 | 6,872 | -0.03(-0.06%) |
Jan 07, 2020 | 49.86 | 49.94 | 49.86 | 49.91 | 12,399 | -0.09(-0.19%) |
Jan 06, 2020 | 49.96 | 50.01 | 49.90 | 50.00 | 39,198 | +0.05(+0.10%) |
Jan 03, 2020 | 49.84 | 50.00 | 49.84 | 49.95 | 30,400 | -0.03(-0.06%) |
Jan 02, 2020 | 49.94 | 50.03 | 49.90 | 49.98 | 27,353 | +0.15(+0.30%) |
Dec 31, 2019 | 49.88 | 49.92 | 49.82 | 49.83 | 15,800 | -0.04(-0.08%) |
Dec 30, 2019 | 49.92 | 49.92 | 49.77 | 49.87 | 9,424 | +0.01(+0.02%) |
Dec 27, 2019 | 49.78 | 49.86 | 49.77 | 49.86 | 10,400 | +0.11(+0.22%) |
Dec 26, 2019 | 49.69 | 49.79 | 49.69 | 49.75 | 2,919 | +0.05(+0.10%) |
Dec 24, 2019 | 49.62 | 49.70 | 49.59 | 49.70 | 5,000 | +0.08(+0.16%) |
Dec 23, 2019 | 49.62 | 49.68 | 49.60 | 49.62 | 23,616 | -0.06(-0.12%) |
Dec 20, 2019 | 49.68 | 49.76 | 49.61 | 49.68 | 5,900 | -0.03(-0.06%) |
Dec 19, 2019 | 49.66 | 49.78 | 49.66 | 49.71 | 10,256 | -0.05(-0.10%) |
Dec 18, 2019 | 49.73 | 49.80 | 49.73 | 49.76 | 7,991 | +0.03(+0.07%) |
Dec 17, 2019 | 49.69 | 49.76 | 49.68 | 49.73 | 15,377 | -0.00(-0.01%) |
Dec 16, 2019 | 49.60 | 49.75 | 49.60 | 49.73 | 75,765 | +0.17(+0.34%) |
Dec 13, 2019 | 49.53 | 49.58 | 49.49 | 49.56 | 16,500 | +0.04(+0.08%) |
Dec 12, 2019 | 49.34 | 49.53 | 49.34 | 49.52 | 10,951 | +0.16(+0.32%) |
Dec 11, 2019 | 49.22 | 49.40 | 49.22 | 49.36 | 11,177 | +0.15(+0.31%) |
Dec 10, 2019 | 49.12 | 49.29 | 49.12 | 49.21 | 9,390 | +0.11(+0.21%) |
Dec 09, 2019 | 49.09 | 49.14 | 49.06 | 49.10 | 6,200 | -0.05(-0.11%) |
Dec 06, 2019 | 49.05 | 49.16 | 49.05 | 49.16 | 6,400 | +0.13(+0.27%) |
Dec 05, 2019 | 49.00 | 49.06 | 48.97 | 49.03 | 6,532 | +0.02(+0.04%) |
Dec 04, 2019 | 49.00 | 49.02 | 48.93 | 49.01 | 13,124 | +0.16(+0.32%) |
Dec 03, 2019 | 48.90 | 48.91 | 48.81 | 48.85 | 80,641 | -0.09(-0.17%) |