Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.58 | 45.85 | 44.49 | 45.70 | 71,020 | -0.85(-1.83%) |
Feb 27, 2020 | 47.70 | 47.91 | 46.55 | 46.55 | 167,760 | -1.70(-3.51%) |
Feb 26, 2020 | 48.64 | 49.06 | 48.22 | 48.25 | 26,096 | -0.24(-0.49%) |
Feb 25, 2020 | 49.35 | 49.50 | 48.41 | 48.49 | 43,087 | -0.83(-1.69%) |
Feb 24, 2020 | 49.63 | 49.82 | 49.31 | 49.32 | 22,082 | -1.46(-2.87%) |
Feb 21, 2020 | 50.66 | 50.90 | 50.66 | 50.78 | 18,085 | -0.05(-0.11%) |
Feb 20, 2020 | 50.77 | 50.89 | 50.54 | 50.83 | 28,778 | -0.15(-0.29%) |
Feb 19, 2020 | 51.01 | 51.14 | 50.96 | 50.98 | 24,322 | +0.14(+0.27%) |
Feb 18, 2020 | 50.88 | 51.11 | 50.81 | 50.84 | 32,438 | -0.15(-0.30%) |
Feb 14, 2020 | 50.94 | 51.08 | 50.86 | 51.00 | 12,792 | +0.23(+0.45%) |
Feb 13, 2020 | 50.56 | 50.94 | 50.43 | 50.77 | 33,243 | -0.06(-0.12%) |
Feb 12, 2020 | 50.93 | 50.94 | 50.77 | 50.83 | 15,449 | -0.12(-0.23%) |
Feb 11, 2020 | 51.10 | 51.21 | 50.91 | 50.95 | 28,420 | -0.08(-0.16%) |
Feb 10, 2020 | 50.85 | 51.12 | 50.68 | 51.03 | 23,967 | +0.16(+0.32%) |
Feb 07, 2020 | 50.86 | 50.98 | 50.83 | 50.87 | 34,958 | -0.20(-0.39%) |
Feb 06, 2020 | 51.00 | 51.23 | 51.00 | 51.07 | 54,202 | +0.15(+0.30%) |
Feb 05, 2020 | 50.79 | 50.93 | 50.77 | 50.92 | 27,775 | +0.26(+0.52%) |
Feb 04, 2020 | 50.63 | 50.83 | 50.55 | 50.65 | 187,906 | +0.49(+0.98%) |
Feb 03, 2020 | 50.31 | 50.46 | 50.16 | 50.16 | 108,723 | +0.04(+0.07%) |
Jan 31, 2020 | 50.56 | 50.58 | 50.05 | 50.13 | 14,667 | -0.63(-1.23%) |
Jan 30, 2020 | 50.23 | 50.75 | 50.23 | 50.75 | 17,349 | +0.34(+0.67%) |
Jan 29, 2020 | 50.48 | 50.60 | 50.33 | 50.42 | 47,323 | -0.20(-0.39%) |
Jan 28, 2020 | 50.47 | 50.66 | 50.47 | 50.62 | 87,835 | +0.23(+0.45%) |
Jan 27, 2020 | 50.25 | 50.68 | 50.25 | 50.39 | 18,866 | -0.47(-0.93%) |
Jan 24, 2020 | 51.12 | 51.17 | 50.70 | 50.86 | 78,960 | -0.14(-0.27%) |
Jan 23, 2020 | 50.87 | 51.08 | 50.75 | 51.00 | 445,808 | -0.15(-0.30%) |
Jan 22, 2020 | 51.12 | 51.23 | 51.08 | 51.15 | 23,720 | +0.04(+0.07%) |
Jan 21, 2020 | 50.94 | 51.16 | 50.79 | 51.12 | 29,134 | +0.08(+0.16%) |
Jan 17, 2020 | 51.03 | 51.14 | 51.02 | 51.03 | 37,936 | +0.10(+0.20%) |
Jan 16, 2020 | 50.82 | 50.96 | 50.79 | 50.93 | 37,725 | +0.15(+0.29%) |
Jan 15, 2020 | 50.49 | 50.86 | 50.48 | 50.79 | 43,879 | +0.44(+0.87%) |
Jan 14, 2020 | 50.32 | 50.50 | 50.29 | 50.35 | 27,383 | +0.01(+0.02%) |
Jan 13, 2020 | 50.08 | 50.40 | 50.08 | 50.34 | 28,651 | +0.21(+0.42%) |
Jan 10, 2020 | 50.21 | 50.33 | 50.13 | 50.14 | 16,100 | -0.04(-0.07%) |
Jan 09, 2020 | 50.06 | 50.20 | 49.99 | 50.17 | 49,278 | +0.24(+0.47%) |
Jan 08, 2020 | 49.76 | 50.13 | 49.76 | 49.94 | 35,432 | -0.01(-0.02%) |
Jan 07, 2020 | 50.09 | 50.13 | 49.87 | 49.95 | 22,895 | -0.33(-0.65%) |
Jan 06, 2020 | 50.02 | 50.33 | 50.02 | 50.27 | 24,954 | +0.15(+0.31%) |
Jan 03, 2020 | 49.88 | 50.25 | 49.88 | 50.12 | 32,091 | -0.05(-0.09%) |
Jan 02, 2020 | 50.53 | 50.54 | 50.07 | 50.16 | 26,020 | -0.15(-0.29%) |
Dec 31, 2019 | 50.18 | 50.36 | 50.14 | 50.31 | 22,386 | -0.02(-0.04%) |
Dec 30, 2019 | 50.57 | 50.57 | 50.24 | 50.33 | 51,608 | -0.20(-0.39%) |
Dec 27, 2019 | 50.59 | 50.61 | 50.48 | 50.53 | 63,851 | +0.24(+0.47%) |
Dec 26, 2019 | 50.23 | 50.49 | 50.21 | 50.29 | 30,267 | +0.10(+0.20%) |
Dec 24, 2019 | 50.22 | 50.34 | 50.16 | 50.19 | 46,648 | -0.13(-0.25%) |
Dec 23, 2019 | 50.36 | 50.51 | 50.27 | 50.32 | 39,498 | +0.01(+0.02%) |
Dec 20, 2019 | 50.20 | 50.44 | 50.11 | 50.31 | 42,457 | +0.37(+0.74%) |
Dec 19, 2019 | 49.83 | 50.03 | 49.81 | 49.94 | 48,181 | +0.19(+0.38%) |
Dec 18, 2019 | 49.95 | 49.98 | 49.69 | 49.75 | 37,739 | +0.01(+0.02%) |
Dec 17, 2019 | 49.82 | 49.84 | 49.73 | 49.74 | 34,764 | -0.36(-0.72%) |
Dec 16, 2019 | 50.06 | 50.28 | 49.99 | 50.10 | 164,274 | +0.34(+0.68%) |
Dec 13, 2019 | 49.59 | 49.80 | 49.55 | 49.76 | 158,544 | +0.24(+0.49%) |
Dec 12, 2019 | 49.48 | 49.72 | 49.38 | 49.52 | 53,020 | -0.02(-0.04%) |
Dec 11, 2019 | 49.45 | 49.64 | 49.44 | 49.54 | 24,158 | +0.08(+0.17%) |
Dec 10, 2019 | 49.52 | 49.57 | 49.35 | 49.45 | 37,834 | -0.10(-0.20%) |
Dec 09, 2019 | 49.55 | 49.70 | 49.54 | 49.55 | 80,113 | +0.03(+0.05%) |
Dec 06, 2019 | 49.46 | 49.70 | 49.46 | 49.53 | 19,288 | +0.30(+0.62%) |
Dec 05, 2019 | 49.29 | 49.29 | 49.07 | 49.22 | 32,036 | -0.08(-0.16%) |
Dec 04, 2019 | 49.15 | 49.31 | 49.15 | 49.30 | 22,426 | +0.28(+0.56%) |
Dec 03, 2019 | 48.94 | 49.03 | 48.80 | 49.03 | 23,702 | -0.24(-0.48%) |