Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.25 | 47.34 | 47.21 | 47.23 | 509,170 | -0.01(-0.02%) |
Feb 27, 2020 | 47.29 | 47.33 | 47.24 | 47.24 | 348,240 | -0.06(-0.12%) |
Feb 26, 2020 | 47.27 | 47.31 | 47.26 | 47.30 | 347,513 | +0.03(+0.06%) |
Feb 25, 2020 | 47.25 | 47.31 | 47.25 | 47.27 | 478,238 | +0.01(+0.02%) |
Feb 24, 2020 | 47.25 | 47.29 | 47.24 | 47.26 | 267,265 | +0.05(+0.10%) |
Feb 21, 2020 | 47.14 | 47.22 | 47.14 | 47.21 | 206,117 | +0.07(+0.14%) |
Feb 20, 2020 | 47.13 | 47.17 | 47.12 | 47.14 | 253,215 | -0.01(-0.02%) |
Feb 19, 2020 | 47.12 | 47.15 | 47.11 | 47.15 | 288,030 | +0.01(+0.02%) |
Feb 18, 2020 | 47.10 | 47.16 | 47.10 | 47.14 | 296,393 | +0.04(+0.08%) |
Feb 14, 2020 | 47.10 | 47.13 | 47.10 | 47.10 | 209,467 | -0.02(-0.04%) |
Feb 13, 2020 | 47.13 | 47.13 | 47.09 | 47.12 | 238,872 | +0.04(+0.08%) |
Feb 12, 2020 | 47.10 | 47.13 | 47.08 | 47.09 | 306,714 | -0.05(-0.10%) |
Feb 11, 2020 | 47.13 | 47.14 | 47.07 | 47.13 | 273,846 | +0.03(+0.06%) |
Feb 10, 2020 | 47.10 | 47.14 | 47.06 | 47.10 | 300,502 | +0.03(+0.06%) |
Feb 07, 2020 | 47.06 | 47.11 | 47.06 | 47.08 | 331,735 | +0.00(+0.00%) |
Feb 06, 2020 | 47.04 | 47.10 | 47.04 | 47.08 | 270,597 | +0.02(+0.04%) |
Feb 05, 2020 | 47.10 | 47.10 | 47.06 | 47.06 | 247,549 | -0.07(-0.14%) |
Feb 04, 2020 | 47.12 | 47.12 | 47.09 | 47.12 | 343,083 | -0.02(-0.04%) |
Feb 03, 2020 | 47.12 | 47.16 | 47.11 | 47.14 | 272,882 | -0.00(-0.01%) |
Jan 31, 2020 | 47.17 | 47.17 | 47.13 | 47.15 | 258,916 | -0.03(-0.06%) |
Jan 30, 2020 | 47.13 | 47.17 | 47.13 | 47.17 | 297,052 | +0.03(+0.06%) |
Jan 29, 2020 | 47.16 | 47.16 | 47.13 | 47.15 | 284,636 | -0.01(-0.02%) |
Jan 28, 2020 | 47.15 | 47.16 | 47.13 | 47.16 | 211,944 | +0.01(+0.02%) |
Jan 27, 2020 | 47.14 | 47.17 | 47.14 | 47.15 | 304,463 | +0.01(+0.02%) |
Jan 24, 2020 | 47.15 | 47.16 | 47.07 | 47.14 | 303,553 | +0.03(+0.06%) |
Jan 23, 2020 | 47.08 | 47.14 | 47.06 | 47.11 | 519,027 | +0.04(+0.08%) |
Jan 22, 2020 | 47.10 | 47.13 | 47.02 | 47.07 | 907,014 | +0.01(+0.02%) |
Jan 21, 2020 | 47.04 | 47.10 | 47.04 | 47.06 | 363,008 | +0.01(+0.02%) |
Jan 17, 2020 | 47.05 | 47.08 | 47.02 | 47.05 | 756,106 | +0.01(+0.02%) |
Jan 16, 2020 | 47.05 | 47.08 | 47.01 | 47.04 | 233,646 | -0.01(-0.02%) |
Jan 15, 2020 | 47.01 | 47.05 | 46.99 | 47.05 | 597,522 | +0.08(+0.16%) |
Jan 14, 2020 | 46.96 | 47.02 | 46.95 | 46.97 | 828,262 | -0.01(-0.02%) |
Jan 13, 2020 | 46.97 | 46.98 | 46.91 | 46.98 | 291,319 | +0.04(+0.08%) |
Jan 10, 2020 | 46.96 | 46.97 | 46.94 | 46.95 | 309,840 | -0.03(-0.06%) |
Jan 09, 2020 | 46.96 | 46.99 | 46.93 | 46.97 | 241,260 | +0.05(+0.10%) |
Jan 08, 2020 | 46.95 | 46.98 | 46.92 | 46.93 | 399,909 | +0.00(+0.00%) |
Jan 07, 2020 | 46.94 | 47.00 | 46.92 | 46.93 | 1,184,974 | -0.04(-0.08%) |
Jan 06, 2020 | 46.98 | 46.98 | 46.95 | 46.96 | 611,735 | +0.04(+0.08%) |
Jan 03, 2020 | 46.94 | 46.96 | 46.92 | 46.93 | 487,654 | +0.00(+0.00%) |
Jan 02, 2020 | 46.86 | 46.93 | 46.84 | 46.93 | 1,901,253 | +0.06(+0.12%) |
Dec 31, 2019 | 46.85 | 46.88 | 46.83 | 46.87 | 316,860 | +0.04(+0.08%) |
Dec 30, 2019 | 46.86 | 46.87 | 46.81 | 46.83 | 380,250 | -0.04(-0.08%) |
Dec 27, 2019 | 46.85 | 46.87 | 46.80 | 46.87 | 208,725 | +0.01(+0.02%) |
Dec 26, 2019 | 46.79 | 46.87 | 46.79 | 46.86 | 183,118 | +0.01(+0.02%) |
Dec 24, 2019 | 46.84 | 46.86 | 46.81 | 46.85 | 207,677 | +0.05(+0.10%) |
Dec 23, 2019 | 46.82 | 46.86 | 46.79 | 46.80 | 427,787 | -0.02(-0.04%) |
Dec 20, 2019 | 46.80 | 46.84 | 46.76 | 46.82 | 515,631 | +0.03(+0.06%) |
Dec 19, 2019 | 46.80 | 46.83 | 46.77 | 46.79 | 472,845 | -0.03(-0.06%) |
Dec 18, 2019 | 46.78 | 46.82 | 46.76 | 46.82 | 570,426 | +0.04(+0.08%) |
Dec 17, 2019 | 46.81 | 46.82 | 46.77 | 46.78 | 288,252 | -0.03(-0.06%) |
Dec 16, 2019 | 46.79 | 46.83 | 46.78 | 46.81 | 445,600 | +0.03(+0.06%) |
Dec 13, 2019 | 46.77 | 46.81 | 46.77 | 46.78 | 196,388 | +0.00(+0.00%) |
Dec 12, 2019 | 46.83 | 46.83 | 46.76 | 46.78 | 159,478 | -0.03(-0.06%) |
Dec 11, 2019 | 46.79 | 46.81 | 46.77 | 46.81 | 226,339 | +0.06(+0.12%) |
Dec 10, 2019 | 46.79 | 46.79 | 46.76 | 46.76 | 337,428 | -0.04(-0.08%) |
Dec 09, 2019 | 46.75 | 46.80 | 46.75 | 46.79 | 183,504 | +0.07(+0.14%) |
Dec 06, 2019 | 46.76 | 46.78 | 46.73 | 46.73 | 296,052 | -0.06(-0.12%) |
Dec 05, 2019 | 46.76 | 46.78 | 46.75 | 46.78 | 170,725 | +0.01(+0.02%) |
Dec 04, 2019 | 46.77 | 46.77 | 46.75 | 46.77 | 244,042 | +0.03(+0.06%) |
Dec 03, 2019 | 46.73 | 46.78 | 46.73 | 46.75 | 228,750 | +0.04(+0.08%) |