Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.31 | 43.53 | 43.14 | 43.48 | 4,163 | -0.17(-0.39%) |
Feb 27, 2020 | 43.85 | 44.07 | 43.65 | 43.65 | 2,263 | -0.47(-1.07%) |
Feb 26, 2020 | 44.19 | 44.27 | 44.12 | 44.12 | 13,459 | -0.01(-0.02%) |
Feb 25, 2020 | 44.50 | 44.50 | 44.13 | 44.13 | 1,724 | -0.40(-0.91%) |
Feb 24, 2020 | 44.58 | 44.76 | 44.51 | 44.53 | 25,130 | -0.61(-1.36%) |
Feb 21, 2020 | 45.18 | 45.18 | 45.15 | 45.15 | 520 | -0.10(-0.21%) |
Feb 20, 2020 | 45.24 | 45.25 | 45.23 | 45.24 | 1,993 | -0.06(-0.13%) |
Feb 19, 2020 | 45.31 | 45.31 | 45.27 | 45.30 | 873 | +0.03(+0.07%) |
Feb 18, 2020 | 45.34 | 45.34 | 45.23 | 45.27 | 1,155 | -0.05(-0.11%) |
Feb 14, 2020 | 45.31 | 45.32 | 45.28 | 45.32 | 4,267 | +0.02(+0.05%) |
Feb 13, 2020 | 45.30 | 45.30 | 45.29 | 45.29 | 394 | -0.01(-0.02%) |
Feb 12, 2020 | 45.26 | 45.30 | 45.26 | 45.30 | 827 | +0.01(+0.02%) |
Feb 11, 2020 | 45.28 | 45.31 | 45.28 | 45.29 | 1,934 | +0.08(+0.17%) |
Feb 10, 2020 | 45.14 | 45.22 | 45.14 | 45.22 | 1,314 | +0.09(+0.20%) |
Feb 07, 2020 | 45.13 | 45.19 | 45.12 | 45.12 | 1,769 | -0.06(-0.14%) |
Feb 06, 2020 | 45.24 | 45.24 | 45.17 | 45.19 | 462 | +0.06(+0.13%) |
Feb 05, 2020 | 45.12 | 45.13 | 45.10 | 45.13 | 1,649 | +0.12(+0.26%) |
Feb 04, 2020 | 44.92 | 45.01 | 44.92 | 45.01 | 481 | +0.21(+0.47%) |
Feb 03, 2020 | 44.92 | 44.94 | 44.75 | 44.80 | 13,404 | -0.06(-0.13%) |
Jan 31, 2020 | 44.74 | 44.86 | 44.65 | 44.86 | 1,040 | -0.01(-0.03%) |
Jan 30, 2020 | 44.95 | 44.95 | 44.83 | 44.87 | 1,094 | -0.10(-0.22%) |
Jan 29, 2020 | 45.03 | 45.08 | 44.98 | 44.98 | 6,153 | -0.05(-0.11%) |
Jan 28, 2020 | 44.90 | 45.02 | 44.90 | 45.02 | 1,840 | +0.18(+0.41%) |
Jan 27, 2020 | 44.75 | 44.89 | 44.75 | 44.84 | 2,065 | -0.27(-0.59%) |
Jan 24, 2020 | 45.19 | 45.19 | 45.05 | 45.11 | 2,393 | -0.11(-0.24%) |
Jan 23, 2020 | 45.13 | 45.26 | 45.12 | 45.22 | 8,697 | -0.02(-0.05%) |
Jan 22, 2020 | 45.19 | 45.24 | 45.18 | 45.24 | 398 | +0.07(+0.16%) |
Jan 21, 2020 | 45.17 | 45.17 | 45.17 | 45.17 | 185 | -0.09(-0.19%) |
Jan 17, 2020 | 45.27 | 45.29 | 45.25 | 45.25 | 624 | +0.06(+0.14%) |
Jan 16, 2020 | 45.17 | 45.19 | 45.17 | 45.19 | 1,206 | +0.10(+0.23%) |
Jan 15, 2020 | 45.09 | 45.09 | 45.09 | 45.09 | 328 | -0.02(-0.04%) |
Jan 14, 2020 | 45.02 | 45.11 | 44.98 | 45.11 | 4,424 | -0.02(-0.04%) |
Jan 13, 2020 | 45.10 | 45.12 | 45.10 | 45.12 | 341 | +0.12(+0.27%) |
Jan 10, 2020 | 45.02 | 45.02 | 45.00 | 45.00 | 936 | -0.01(-0.03%) |
Jan 09, 2020 | 45.06 | 45.06 | 45.02 | 45.02 | 776 | +0.07(+0.16%) |
Jan 08, 2020 | 44.94 | 44.99 | 44.94 | 44.95 | 2,852 | +0.15(+0.33%) |
Jan 07, 2020 | 44.91 | 44.91 | 44.80 | 44.80 | 1,189 | +0.00(+0.00%) |
Jan 06, 2020 | 44.80 | 44.80 | 44.80 | 44.80 | 456 | -0.02(-0.05%) |
Jan 03, 2020 | 44.85 | 44.85 | 44.82 | 44.82 | 936 | -0.17(-0.37%) |
Jan 02, 2020 | 45.01 | 45.01 | 44.93 | 44.99 | 1,550 | +0.15(+0.33%) |
Dec 31, 2019 | 44.84 | 44.84 | 44.84 | 44.84 | 624 | -0.00(-0.01%) |
Dec 30, 2019 | 44.85 | 44.95 | 44.80 | 44.85 | 3,132 | -0.02(-0.04%) |
Dec 27, 2019 | 44.93 | 45.06 | 44.87 | 44.87 | 4,267 | -0.01(-0.01%) |
Dec 26, 2019 | 44.88 | 44.89 | 44.80 | 44.87 | 3,151 | +0.05(+0.12%) |
Dec 24, 2019 | 44.82 | 44.82 | 44.82 | 44.82 | 104 | -0.01(-0.01%) |
Dec 23, 2019 | 44.87 | 44.87 | 44.82 | 44.82 | 264 | +0.02(+0.05%) |
Dec 20, 2019 | 44.81 | 44.89 | 44.80 | 44.80 | 5,944 | +0.01(+0.03%) |
Dec 19, 2019 | 44.80 | 44.80 | 44.71 | 44.79 | 2,235 | +0.02(+0.04%) |
Dec 18, 2019 | 44.79 | 44.79 | 44.77 | 44.77 | 1,434 | +0.02(+0.04%) |
Dec 17, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 237 | -0.02(-0.05%) |
Dec 16, 2019 | 44.79 | 44.79 | 44.65 | 44.77 | 4,585 | +0.11(+0.25%) |
Dec 13, 2019 | 44.61 | 44.66 | 44.59 | 44.66 | 5,005 | +0.09(+0.21%) |
Dec 12, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 203 | +0.10(+0.23%) |
Dec 11, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 152 | +0.06(+0.13%) |
Dec 10, 2019 | 44.48 | 44.48 | 44.41 | 44.41 | 807 | +0.00(+0.00%) |
Dec 09, 2019 | 44.46 | 44.46 | 44.41 | 44.41 | 2,765 | -0.05(-0.11%) |
Dec 06, 2019 | 44.39 | 44.51 | 44.39 | 44.46 | 4,692 | +0.18(+0.40%) |
Dec 05, 2019 | 44.24 | 44.28 | 44.24 | 44.28 | 395 | +0.02(+0.04%) |
Dec 04, 2019 | 44.24 | 44.27 | 44.24 | 44.26 | 1,949 | +0.11(+0.25%) |
Dec 03, 2019 | 44.11 | 44.17 | 44.06 | 44.15 | 4,719 | -0.09(-0.21%) |