Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.78 | 43.93 | 43.43 | 43.93 | 3,100 | -0.69(-1.56%) |
Feb 27, 2020 | 45.06 | 45.06 | 44.63 | 44.63 | 3,391 | -1.12(-2.46%) |
Feb 26, 2020 | 45.91 | 45.91 | 45.75 | 45.75 | 2,740 | -0.08(-0.18%) |
Feb 25, 2020 | 46.23 | 46.29 | 45.83 | 45.83 | 1,625 | -0.76(-1.63%) |
Feb 24, 2020 | 46.82 | 46.90 | 46.47 | 46.59 | 2,314 | -1.68(-3.48%) |
Feb 21, 2020 | 48.30 | 48.30 | 48.26 | 48.27 | 427 | -0.16(-0.33%) |
Feb 20, 2020 | 48.61 | 48.61 | 48.39 | 48.43 | 832 | -0.41(-0.84%) |
Feb 19, 2020 | 48.86 | 48.86 | 48.82 | 48.84 | 1,583 | +0.15(+0.31%) |
Feb 18, 2020 | 48.65 | 48.74 | 48.65 | 48.69 | 1,582 | -0.22(-0.44%) |
Feb 14, 2020 | 48.85 | 49.03 | 48.80 | 48.91 | 2,565 | +0.04(+0.08%) |
Feb 13, 2020 | 48.85 | 48.90 | 48.76 | 48.87 | 2,161 | -0.24(-0.49%) |
Feb 12, 2020 | 49.03 | 49.18 | 49.02 | 49.10 | 5,872 | +0.15(+0.31%) |
Feb 11, 2020 | 48.98 | 48.98 | 48.85 | 48.95 | 939 | +0.25(+0.51%) |
Feb 10, 2020 | 48.58 | 48.70 | 48.55 | 48.70 | 2,500 | +0.18(+0.36%) |
Feb 07, 2020 | 48.69 | 48.69 | 48.53 | 48.53 | 641 | -0.47(-0.95%) |
Feb 06, 2020 | 48.85 | 48.99 | 48.83 | 48.99 | 2,156 | +0.22(+0.45%) |
Feb 05, 2020 | 48.76 | 48.77 | 48.68 | 48.77 | 899 | +0.43(+0.88%) |
Feb 04, 2020 | 48.35 | 48.39 | 48.35 | 48.35 | 466 | +0.56(+1.16%) |
Feb 03, 2020 | 47.81 | 47.81 | 47.76 | 47.79 | 973 | -0.07(-0.14%) |
Jan 31, 2020 | 48.18 | 48.18 | 47.77 | 47.86 | 1,924 | -0.59(-1.22%) |
Jan 30, 2020 | 48.19 | 48.45 | 48.15 | 48.45 | 1,182 | -0.05(-0.11%) |
Jan 29, 2020 | 48.61 | 48.70 | 48.41 | 48.50 | 2,449 | +0.09(+0.18%) |
Jan 28, 2020 | 48.34 | 48.41 | 48.34 | 48.41 | 1,183 | +0.36(+0.75%) |
Jan 27, 2020 | 48.18 | 48.24 | 47.98 | 48.05 | 2,383 | -0.83(-1.70%) |
Jan 24, 2020 | 48.90 | 48.90 | 48.88 | 48.88 | 213 | -0.02(-0.05%) |
Jan 23, 2020 | 48.87 | 48.91 | 48.84 | 48.91 | 10,420 | -0.33(-0.67%) |
Jan 22, 2020 | 49.31 | 49.33 | 49.24 | 49.24 | 4,509 | +0.09(+0.19%) |
Jan 21, 2020 | 49.11 | 49.14 | 49.11 | 49.14 | 893 | -0.32(-0.64%) |
Jan 17, 2020 | 49.43 | 49.55 | 49.42 | 49.46 | 3,314 | +0.16(+0.32%) |
Jan 16, 2020 | 49.23 | 49.34 | 49.19 | 49.30 | 12,856 | +0.19(+0.38%) |
Jan 15, 2020 | 49.07 | 49.21 | 48.99 | 49.11 | 4,848 | +0.08(+0.16%) |
Jan 14, 2020 | 48.99 | 49.13 | 48.90 | 49.04 | 4,517 | +0.07(+0.15%) |
Jan 13, 2020 | 48.79 | 49.04 | 48.77 | 48.96 | 4,051 | +0.26(+0.53%) |
Jan 10, 2020 | 48.70 | 48.92 | 48.59 | 48.71 | 3,528 | -0.07(-0.15%) |
Jan 09, 2020 | 48.80 | 48.81 | 48.69 | 48.78 | 1,444 | +0.03(+0.06%) |
Jan 08, 2020 | 48.70 | 48.78 | 48.66 | 48.75 | 2,660 | +0.13(+0.26%) |
Jan 07, 2020 | 48.61 | 48.66 | 48.53 | 48.62 | 1,846 | -0.14(-0.30%) |
Jan 06, 2020 | 48.40 | 48.77 | 48.35 | 48.77 | 8,269 | +0.24(+0.50%) |
Jan 03, 2020 | 48.80 | 48.83 | 48.42 | 48.52 | 30,469 | -0.58(-1.19%) |
Jan 02, 2020 | 49.08 | 49.11 | 49.02 | 49.11 | 948 | +0.23(+0.46%) |
Dec 31, 2019 | 48.84 | 48.88 | 48.62 | 48.88 | 1,069 | +0.13(+0.27%) |
Dec 30, 2019 | 48.82 | 48.98 | 48.75 | 48.75 | 2,857 | -0.39(-0.80%) |
Dec 27, 2019 | 49.14 | 49.14 | 49.14 | 49.14 | 213 | +0.36(+0.74%) |
Dec 26, 2019 | 48.85 | 48.85 | 48.78 | 48.78 | 3,477 | +0.14(+0.28%) |
Dec 24, 2019 | 48.56 | 48.67 | 48.56 | 48.65 | 534 | -0.02(-0.05%) |
Dec 23, 2019 | 48.67 | 48.77 | 48.67 | 48.67 | 2,525 | +0.17(+0.35%) |
Dec 20, 2019 | 48.48 | 48.61 | 48.48 | 48.50 | 641 | +0.19(+0.40%) |
Dec 19, 2019 | 48.21 | 48.36 | 48.21 | 48.30 | 908 | -0.06(-0.13%) |
Dec 18, 2019 | 48.31 | 48.44 | 48.31 | 48.36 | 1,716 | -0.14(-0.29%) |
Dec 17, 2019 | 48.61 | 48.62 | 48.47 | 48.50 | 3,126 | -0.15(-0.32%) |
Dec 16, 2019 | 48.66 | 48.81 | 48.66 | 48.66 | 767 | +0.45(+0.93%) |
Dec 13, 2019 | 48.35 | 48.35 | 48.17 | 48.21 | 4,276 | +0.12(+0.26%) |
Dec 12, 2019 | 47.90 | 48.08 | 47.90 | 48.08 | 364 | +0.14(+0.30%) |
Dec 11, 2019 | 47.94 | 47.94 | 47.92 | 47.94 | 1,564 | +0.19(+0.40%) |
Dec 10, 2019 | 47.79 | 47.81 | 47.73 | 47.75 | 9,394 | +0.13(+0.27%) |
Dec 09, 2019 | 47.78 | 47.78 | 47.61 | 47.62 | 1,831 | -0.17(-0.35%) |
Dec 06, 2019 | 47.73 | 47.82 | 47.66 | 47.79 | 1,839 | +0.37(+0.77%) |
Dec 05, 2019 | 47.38 | 47.42 | 47.34 | 47.42 | 346 | -0.01(-0.01%) |
Dec 04, 2019 | 47.41 | 47.54 | 47.30 | 47.43 | 1,810 | +0.27(+0.57%) |
Dec 03, 2019 | 46.86 | 47.16 | 46.86 | 47.16 | 2,871 | -0.14(-0.29%) |