Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.34 | 45.38 | 45.34 | 45.36 | 2,669,925 | -0.01(-0.02%) |
Feb 27, 2020 | 45.35 | 45.37 | 45.35 | 45.37 | 1,263,594 | +0.03(+0.06%) |
Feb 26, 2020 | 45.35 | 45.35 | 45.34 | 45.34 | 901,362 | -0.01(-0.02%) |
Feb 25, 2020 | 45.35 | 45.36 | 45.34 | 45.35 | 1,058,013 | +0.00(+0.00%) |
Feb 24, 2020 | 45.34 | 45.35 | 45.34 | 45.35 | 684,849 | +0.02(+0.04%) |
Feb 21, 2020 | 45.33 | 45.34 | 45.33 | 45.33 | 584,398 | +0.00(+0.00%) |
Feb 20, 2020 | 45.32 | 45.33 | 45.31 | 45.33 | 626,958 | +0.02(+0.04%) |
Feb 19, 2020 | 45.30 | 45.32 | 45.30 | 45.31 | 519,104 | +0.00(+0.00%) |
Feb 18, 2020 | 45.31 | 45.31 | 45.30 | 45.31 | 478,591 | +0.01(+0.02%) |
Feb 14, 2020 | 45.30 | 45.31 | 45.30 | 45.30 | 635,399 | +0.01(+0.02%) |
Feb 13, 2020 | 45.30 | 45.30 | 45.30 | 45.30 | 543,975 | -0.01(-0.02%) |
Feb 12, 2020 | 45.30 | 45.30 | 45.29 | 45.30 | 770,660 | +0.00(+0.01%) |
Feb 11, 2020 | 45.30 | 45.30 | 45.30 | 45.30 | 366,684 | +0.00(+0.01%) |
Feb 10, 2020 | 45.29 | 45.30 | 45.29 | 45.30 | 404,039 | +0.01(+0.02%) |
Feb 07, 2020 | 45.28 | 45.29 | 45.28 | 45.29 | 539,187 | +0.01(+0.02%) |
Feb 06, 2020 | 45.28 | 45.28 | 45.27 | 45.28 | 948,342 | +0.01(+0.02%) |
Feb 05, 2020 | 45.29 | 45.29 | 45.27 | 45.27 | 444,726 | -0.01(-0.02%) |
Feb 04, 2020 | 45.28 | 45.28 | 45.27 | 45.28 | 675,456 | +0.01(+0.02%) |
Feb 03, 2020 | 45.27 | 45.28 | 45.27 | 45.27 | 753,918 | +0.00(+0.00%) |
Jan 31, 2020 | 45.27 | 45.28 | 45.27 | 45.27 | 872,365 | +0.01(+0.02%) |
Jan 30, 2020 | 45.25 | 45.27 | 45.25 | 45.26 | 879,849 | +0.00(+0.00%) |
Jan 29, 2020 | 45.24 | 45.26 | 45.24 | 45.26 | 763,557 | +0.02(+0.04%) |
Jan 28, 2020 | 45.26 | 45.26 | 45.24 | 45.24 | 840,080 | -0.02(-0.04%) |
Jan 27, 2020 | 45.26 | 45.26 | 45.25 | 45.26 | 475,511 | +0.02(+0.04%) |
Jan 24, 2020 | 45.23 | 45.24 | 45.22 | 45.24 | 627,047 | +0.02(+0.04%) |
Jan 23, 2020 | 45.22 | 45.23 | 45.22 | 45.22 | 485,899 | +0.00(+0.00%) |
Jan 22, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 509,662 | +0.01(+0.02%) |
Jan 21, 2020 | 45.22 | 45.22 | 45.21 | 45.22 | 796,362 | +0.00(+0.01%) |
Jan 17, 2020 | 45.20 | 45.21 | 45.19 | 45.21 | 459,168 | +0.01(+0.02%) |
Jan 16, 2020 | 45.20 | 45.20 | 45.19 | 45.20 | 514,132 | +0.01(+0.02%) |
Jan 15, 2020 | 45.19 | 45.20 | 45.19 | 45.19 | 769,658 | -0.01(-0.02%) |
Jan 14, 2020 | 45.19 | 45.20 | 45.19 | 45.20 | 611,570 | +0.02(+0.04%) |
Jan 13, 2020 | 45.19 | 45.19 | 45.18 | 45.19 | 681,570 | +0.00(+0.00%) |
Jan 10, 2020 | 45.18 | 45.19 | 45.18 | 45.19 | 751,295 | +0.01(+0.02%) |
Jan 09, 2020 | 45.18 | 45.18 | 45.17 | 45.18 | 507,081 | +0.01(+0.02%) |
Jan 08, 2020 | 45.17 | 45.18 | 45.17 | 45.17 | 620,467 | +0.00(+0.00%) |
Jan 07, 2020 | 45.17 | 45.18 | 45.15 | 45.17 | 408,284 | +0.00(+0.00%) |
Jan 06, 2020 | 45.16 | 45.17 | 45.16 | 45.17 | 549,689 | +0.01(+0.02%) |
Jan 03, 2020 | 45.14 | 45.16 | 45.14 | 45.16 | 573,764 | +0.02(+0.04%) |
Jan 02, 2020 | 45.14 | 45.15 | 45.14 | 45.14 | 1,008,671 | -0.01(-0.02%) |
Dec 31, 2019 | 45.13 | 45.15 | 45.13 | 45.15 | 411,187 | +0.02(+0.04%) |
Dec 30, 2019 | 45.13 | 45.14 | 45.13 | 45.13 | 599,846 | +0.00(+0.00%) |
Dec 27, 2019 | 45.11 | 45.14 | 45.11 | 45.13 | 902,045 | +0.01(+0.02%) |
Dec 26, 2019 | 45.13 | 45.13 | 45.11 | 45.12 | 372,125 | +0.00(+0.00%) |
Dec 24, 2019 | 45.10 | 45.12 | 45.10 | 45.12 | 404,491 | +0.01(+0.02%) |
Dec 23, 2019 | 45.12 | 45.12 | 45.10 | 45.11 | 1,091,636 | +0.01(+0.03%) |
Dec 20, 2019 | 45.10 | 45.10 | 45.09 | 45.10 | 407,837 | +0.00(+0.00%) |
Dec 19, 2019 | 45.08 | 45.10 | 45.08 | 45.10 | 572,532 | +0.02(+0.04%) |
Dec 18, 2019 | 45.08 | 45.10 | 45.08 | 45.08 | 461,920 | -0.01(-0.02%) |
Dec 17, 2019 | 45.07 | 45.09 | 45.07 | 45.09 | 707,313 | +0.02(+0.04%) |
Dec 16, 2019 | 45.08 | 45.09 | 45.07 | 45.07 | 888,309 | -0.02(-0.04%) |
Dec 13, 2019 | 45.08 | 45.09 | 45.07 | 45.09 | 505,826 | +0.02(+0.04%) |
Dec 12, 2019 | 45.07 | 45.08 | 45.07 | 45.07 | 382,502 | -0.01(-0.02%) |
Dec 11, 2019 | 45.08 | 45.08 | 45.07 | 45.08 | 411,581 | +0.01(+0.02%) |
Dec 10, 2019 | 45.08 | 45.08 | 45.07 | 45.07 | 362,581 | -0.01(-0.02%) |
Dec 09, 2019 | 45.07 | 45.08 | 45.07 | 45.08 | 425,521 | +0.01(+0.02%) |
Dec 06, 2019 | 45.07 | 45.07 | 45.07 | 45.07 | 346,986 | +0.00(+0.00%) |
Dec 05, 2019 | 45.07 | 45.08 | 45.07 | 45.07 | 416,217 | +0.01(+0.02%) |
Dec 04, 2019 | 45.07 | 45.07 | 45.06 | 45.07 | 431,771 | +0.01(+0.02%) |
Dec 03, 2019 | 45.06 | 45.07 | 45.06 | 45.06 | 325,463 | +0.01(+0.02%) |