Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.60 | 47.65 | 47.30 | 47.32 | 1,129,496 | -0.20(-0.42%) |
Feb 27, 2020 | 47.56 | 47.62 | 47.51 | 47.52 | 292,802 | +0.05(+0.10%) |
Feb 26, 2020 | 47.46 | 47.54 | 47.45 | 47.47 | 397,338 | -0.03(-0.07%) |
Feb 25, 2020 | 47.39 | 47.53 | 47.36 | 47.51 | 231,752 | +0.06(+0.12%) |
Feb 24, 2020 | 47.38 | 47.45 | 47.35 | 47.45 | 162,928 | +0.20(+0.42%) |
Feb 21, 2020 | 47.12 | 47.25 | 47.12 | 47.25 | 136,496 | +0.17(+0.37%) |
Feb 20, 2020 | 47.07 | 47.12 | 47.06 | 47.07 | 125,307 | +0.04(+0.08%) |
Feb 19, 2020 | 47.04 | 47.04 | 47.00 | 47.04 | 178,994 | +0.04(+0.08%) |
Feb 18, 2020 | 47.00 | 47.03 | 46.95 | 47.00 | 146,818 | +0.06(+0.14%) |
Feb 14, 2020 | 46.98 | 46.99 | 46.92 | 46.94 | 226,140 | -0.01(-0.02%) |
Feb 13, 2020 | 46.92 | 46.95 | 46.88 | 46.95 | 142,337 | -0.00(-0.01%) |
Feb 12, 2020 | 46.92 | 46.95 | 46.88 | 46.95 | 438,037 | +0.05(+0.11%) |
Feb 11, 2020 | 46.91 | 46.95 | 46.90 | 46.90 | 175,226 | -0.06(-0.14%) |
Feb 10, 2020 | 46.92 | 46.97 | 46.87 | 46.96 | 158,756 | +0.10(+0.21%) |
Feb 07, 2020 | 46.90 | 46.93 | 46.86 | 46.86 | 122,232 | +0.04(+0.08%) |
Feb 06, 2020 | 46.81 | 46.85 | 46.81 | 46.83 | 106,249 | +0.02(+0.04%) |
Feb 05, 2020 | 46.84 | 46.86 | 46.79 | 46.81 | 393,874 | -0.14(-0.29%) |
Feb 04, 2020 | 46.97 | 46.97 | 46.88 | 46.95 | 161,758 | -0.03(-0.06%) |
Feb 03, 2020 | 46.99 | 47.02 | 46.97 | 46.97 | 270,251 | -0.04(-0.08%) |
Jan 31, 2020 | 47.00 | 47.03 | 46.99 | 47.01 | 145,848 | +0.03(+0.06%) |
Jan 30, 2020 | 46.98 | 47.01 | 46.97 | 46.98 | 343,789 | +0.06(+0.14%) |
Jan 29, 2020 | 46.91 | 46.97 | 46.91 | 46.92 | 249,442 | +0.01(+0.02%) |
Jan 28, 2020 | 46.92 | 46.92 | 46.88 | 46.91 | 129,129 | -0.03(-0.06%) |
Jan 27, 2020 | 46.82 | 46.94 | 46.82 | 46.94 | 192,817 | +0.18(+0.39%) |
Jan 24, 2020 | 46.83 | 46.83 | 46.76 | 46.76 | 305,215 | -0.05(-0.10%) |
Jan 23, 2020 | 46.69 | 46.81 | 46.69 | 46.80 | 142,730 | +0.12(+0.25%) |
Jan 22, 2020 | 46.68 | 46.74 | 46.67 | 46.68 | 320,778 | -0.04(-0.08%) |
Jan 21, 2020 | 46.62 | 46.73 | 46.58 | 46.72 | 326,765 | +0.10(+0.22%) |
Jan 17, 2020 | 46.61 | 46.65 | 46.58 | 46.62 | 222,015 | -0.01(-0.02%) |
Jan 16, 2020 | 46.62 | 46.66 | 46.61 | 46.63 | 186,503 | +0.05(+0.10%) |
Jan 15, 2020 | 46.53 | 46.59 | 46.53 | 46.58 | 593,275 | +0.05(+0.12%) |
Jan 14, 2020 | 46.48 | 46.53 | 46.46 | 46.53 | 130,348 | +0.09(+0.20%) |
Jan 13, 2020 | 46.46 | 46.47 | 46.43 | 46.44 | 168,117 | +0.01(+0.02%) |
Jan 10, 2020 | 46.41 | 46.47 | 46.41 | 46.43 | 215,970 | -0.03(-0.06%) |
Jan 09, 2020 | 46.40 | 46.46 | 46.36 | 46.46 | 134,973 | +0.04(+0.08%) |
Jan 08, 2020 | 46.39 | 46.48 | 46.37 | 46.42 | 363,692 | +0.05(+0.12%) |
Jan 07, 2020 | 46.33 | 46.40 | 46.33 | 46.37 | 145,592 | +0.01(+0.02%) |
Jan 06, 2020 | 46.34 | 46.37 | 46.28 | 46.36 | 188,764 | +0.07(+0.16%) |
Jan 03, 2020 | 46.19 | 46.33 | 46.19 | 46.28 | 321,372 | +0.17(+0.37%) |
Jan 02, 2020 | 46.06 | 46.16 | 46.06 | 46.11 | 888,035 | +0.09(+0.20%) |
Dec 31, 2019 | 46.07 | 46.10 | 46.02 | 46.02 | 146,947 | -0.08(-0.18%) |
Dec 30, 2019 | 46.10 | 46.12 | 46.09 | 46.10 | 147,455 | -0.03(-0.06%) |
Dec 27, 2019 | 46.10 | 46.13 | 46.10 | 46.13 | 107,380 | +0.04(+0.08%) |
Dec 26, 2019 | 46.03 | 46.11 | 45.95 | 46.09 | 155,069 | -0.04(-0.08%) |
Dec 24, 2019 | 46.07 | 46.13 | 46.03 | 46.13 | 94,411 | +0.08(+0.18%) |
Dec 23, 2019 | 46.07 | 46.07 | 46.02 | 46.05 | 176,369 | +0.01(+0.02%) |
Dec 20, 2019 | 46.01 | 46.08 | 46.01 | 46.04 | 273,782 | -0.05(-0.10%) |
Dec 19, 2019 | 46.05 | 46.09 | 46.05 | 46.09 | 153,475 | -0.02(-0.04%) |
Dec 18, 2019 | 46.08 | 46.11 | 46.07 | 46.10 | 119,509 | +0.00(+0.00%) |
Dec 17, 2019 | 46.04 | 46.11 | 46.04 | 46.10 | 244,596 | +0.08(+0.18%) |
Dec 16, 2019 | 46.09 | 46.09 | 46.01 | 46.02 | 160,428 | -0.11(-0.24%) |
Dec 13, 2019 | 46.01 | 46.13 | 45.99 | 46.13 | 156,011 | +0.14(+0.30%) |
Dec 12, 2019 | 46.10 | 46.11 | 45.99 | 45.99 | 128,882 | -0.08(-0.18%) |
Dec 11, 2019 | 46.04 | 46.08 | 46.00 | 46.08 | 114,275 | +0.05(+0.10%) |
Dec 10, 2019 | 46.03 | 46.03 | 45.97 | 46.03 | 158,636 | +0.07(+0.16%) |
Dec 09, 2019 | 45.94 | 46.00 | 45.94 | 45.96 | 103,743 | +0.00(+0.00%) |
Dec 06, 2019 | 45.96 | 45.98 | 45.90 | 45.96 | 210,511 | -0.04(-0.08%) |
Dec 05, 2019 | 45.94 | 46.00 | 45.94 | 45.99 | 122,527 | +0.03(+0.06%) |
Dec 04, 2019 | 45.99 | 46.00 | 45.95 | 45.97 | 180,218 | -0.01(-0.03%) |
Dec 03, 2019 | 45.93 | 45.99 | 45.90 | 45.98 | 118,070 | +0.16(+0.35%) |