Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.34 | 50.56 | 50.34 | 50.56 | 39,398 | +0.42(+0.84%) |
Feb 27, 2020 | 50.29 | 50.29 | 50.11 | 50.13 | 41,170 | +0.02(+0.03%) |
Feb 26, 2020 | 50.11 | 50.22 | 50.09 | 50.12 | 30,653 | -0.02(-0.05%) |
Feb 25, 2020 | 50.14 | 50.20 | 50.10 | 50.14 | 30,259 | +0.03(+0.06%) |
Feb 24, 2020 | 50.09 | 50.14 | 50.05 | 50.11 | 97,909 | +0.18(+0.36%) |
Feb 21, 2020 | 49.91 | 49.98 | 49.90 | 49.93 | 56,079 | +0.12(+0.24%) |
Feb 20, 2020 | 49.76 | 49.83 | 49.75 | 49.82 | 40,748 | +0.12(+0.24%) |
Feb 19, 2020 | 49.70 | 49.73 | 49.70 | 49.70 | 43,249 | -0.04(-0.07%) |
Feb 18, 2020 | 49.76 | 49.78 | 49.70 | 49.73 | 48,351 | +0.09(+0.18%) |
Feb 14, 2020 | 49.68 | 49.70 | 49.64 | 49.64 | 33,472 | +0.04(+0.08%) |
Feb 13, 2020 | 49.60 | 49.63 | 49.57 | 49.61 | 44,885 | +0.02(+0.04%) |
Feb 12, 2020 | 49.59 | 49.60 | 49.55 | 49.59 | 26,293 | -0.04(-0.07%) |
Feb 11, 2020 | 49.66 | 49.66 | 49.61 | 49.62 | 46,594 | -0.04(-0.08%) |
Feb 10, 2020 | 49.70 | 49.72 | 49.64 | 49.67 | 34,265 | +0.03(+0.06%) |
Feb 07, 2020 | 49.69 | 49.69 | 49.60 | 49.63 | 57,176 | +0.15(+0.29%) |
Feb 06, 2020 | 49.46 | 49.51 | 49.44 | 49.49 | 40,801 | +0.06(+0.13%) |
Feb 05, 2020 | 49.51 | 49.51 | 49.41 | 49.42 | 47,646 | -0.07(-0.15%) |
Feb 04, 2020 | 49.56 | 49.84 | 49.45 | 49.50 | 64,412 | -0.17(-0.34%) |
Feb 03, 2020 | 49.63 | 49.90 | 49.54 | 49.67 | 43,579 | -0.03(-0.07%) |
Jan 31, 2020 | 49.64 | 49.72 | 49.62 | 49.70 | 38,158 | +0.13(+0.26%) |
Jan 30, 2020 | 49.91 | 49.91 | 49.55 | 49.57 | 122,567 | +0.02(+0.04%) |
Jan 29, 2020 | 49.47 | 49.57 | 49.47 | 49.55 | 27,338 | +0.12(+0.24%) |
Jan 28, 2020 | 49.48 | 49.48 | 49.38 | 49.43 | 38,559 | -0.07(-0.15%) |
Jan 27, 2020 | 49.49 | 49.51 | 49.44 | 49.51 | 76,963 | +0.18(+0.37%) |
Jan 24, 2020 | 49.32 | 49.40 | 49.31 | 49.32 | 46,185 | +0.06(+0.13%) |
Jan 23, 2020 | 49.26 | 49.30 | 49.24 | 49.26 | 41,431 | +0.07(+0.15%) |
Jan 22, 2020 | 49.18 | 49.21 | 49.17 | 49.19 | 26,461 | +0.03(+0.07%) |
Jan 21, 2020 | 50.60 | 50.60 | 49.11 | 49.15 | 42,990 | +0.14(+0.28%) |
Jan 17, 2020 | 49.00 | 49.05 | 48.99 | 49.02 | 49,814 | -0.05(-0.09%) |
Jan 16, 2020 | 49.08 | 49.08 | 49.04 | 49.06 | 97,900 | -0.03(-0.05%) |
Jan 15, 2020 | 49.09 | 49.10 | 49.02 | 49.09 | 113,712 | +0.08(+0.17%) |
Jan 14, 2020 | 48.92 | 49.02 | 48.92 | 49.00 | 62,062 | +0.07(+0.13%) |
Jan 13, 2020 | 48.96 | 48.96 | 48.90 | 48.94 | 16,918 | -0.04(-0.07%) |
Jan 10, 2020 | 48.89 | 49.01 | 48.89 | 48.97 | 67,519 | +0.08(+0.16%) |
Jan 09, 2020 | 48.79 | 48.90 | 48.76 | 48.90 | 10,328 | +0.05(+0.11%) |
Jan 08, 2020 | 48.94 | 48.95 | 48.81 | 48.84 | 19,229 | -0.07(-0.15%) |
Jan 07, 2020 | 48.93 | 48.95 | 48.89 | 48.91 | 39,212 | -0.03(-0.07%) |
Jan 06, 2020 | 49.07 | 49.07 | 48.92 | 48.95 | 52,189 | -0.07(-0.13%) |
Jan 03, 2020 | 48.97 | 49.02 | 48.94 | 49.02 | 40,687 | +0.17(+0.34%) |
Jan 02, 2020 | 48.88 | 48.91 | 48.84 | 48.85 | 27,241 | +0.09(+0.18%) |
Dec 31, 2019 | 48.81 | 48.84 | 48.74 | 48.76 | 57,952 | -0.11(-0.22%) |
Dec 30, 2019 | 48.77 | 48.87 | 48.73 | 48.87 | 46,467 | +0.00(+0.00%) |
Dec 27, 2019 | 48.83 | 48.88 | 48.83 | 48.87 | 56,632 | +0.09(+0.19%) |
Dec 26, 2019 | 48.77 | 48.78 | 48.72 | 48.78 | 16,880 | +0.06(+0.13%) |
Dec 24, 2019 | 48.66 | 48.73 | 48.63 | 48.72 | 4,728 | +0.01(+0.02%) |
Dec 23, 2019 | 48.72 | 48.75 | 48.65 | 48.71 | 45,971 | +0.00(+0.00%) |
Dec 20, 2019 | 48.69 | 48.72 | 48.68 | 48.70 | 26,061 | -0.01(-0.03%) |
Dec 19, 2019 | 48.67 | 48.75 | 48.64 | 48.72 | 36,251 | +0.04(+0.08%) |
Dec 18, 2019 | 48.73 | 48.74 | 48.63 | 48.68 | 14,229 | -0.04(-0.07%) |
Dec 17, 2019 | 48.77 | 48.77 | 48.68 | 48.72 | 41,119 | +0.00(+0.00%) |
Dec 16, 2019 | 48.78 | 48.78 | 48.69 | 48.72 | 19,112 | -0.11(-0.23%) |
Dec 13, 2019 | 48.75 | 48.84 | 48.68 | 48.83 | 10,572 | +0.17(+0.35%) |
Dec 12, 2019 | 48.84 | 48.84 | 48.58 | 48.66 | 29,171 | -0.20(-0.41%) |
Dec 11, 2019 | 48.78 | 48.87 | 48.77 | 48.86 | 29,736 | +0.13(+0.26%) |
Dec 10, 2019 | 48.80 | 48.80 | 48.71 | 48.74 | 22,072 | -0.03(-0.07%) |
Dec 09, 2019 | 48.82 | 48.82 | 48.76 | 48.77 | 22,649 | +0.03(+0.07%) |
Dec 06, 2019 | 48.69 | 48.79 | 48.64 | 48.74 | 33,698 | -0.08(-0.16%) |
Dec 05, 2019 | 48.71 | 48.82 | 48.71 | 48.81 | 13,422 | -0.03(-0.05%) |
Dec 04, 2019 | 48.90 | 48.90 | 48.79 | 48.84 | 48,563 | -0.13(-0.26%) |
Dec 03, 2019 | 48.87 | 49.00 | 48.87 | 48.97 | 284,222 | +0.27(+0.55%) |