Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.17 | 46.22 | 46.17 | 46.20 | 247,327 | +0.01(+0.02%) |
Mar 30, 2020 | 46.22 | 46.22 | 46.18 | 46.19 | 139,289 | +0.01(+0.02%) |
Mar 27, 2020 | 46.19 | 46.22 | 46.18 | 46.18 | 145,942 | +0.02(+0.04%) |
Mar 26, 2020 | 46.16 | 46.23 | 46.16 | 46.17 | 266,090 | -0.03(-0.06%) |
Mar 25, 2020 | 46.20 | 46.21 | 46.13 | 46.19 | 669,369 | +0.00(+0.00%) |
Mar 24, 2020 | 46.17 | 46.20 | 46.12 | 46.19 | 201,788 | +0.01(+0.03%) |
Mar 23, 2020 | 46.19 | 46.22 | 46.17 | 46.18 | 79,593 | -0.04(-0.09%) |
Mar 20, 2020 | 46.12 | 46.22 | 46.12 | 46.22 | 223,488 | +0.02(+0.04%) |
Mar 19, 2020 | 46.10 | 46.23 | 46.10 | 46.20 | 388,074 | +0.05(+0.10%) |
Mar 18, 2020 | 46.17 | 46.20 | 46.11 | 46.16 | 801,956 | -0.03(-0.06%) |
Mar 17, 2020 | 46.20 | 46.21 | 46.11 | 46.18 | 236,110 | +0.05(+0.11%) |
Mar 16, 2020 | 46.06 | 46.19 | 46.06 | 46.13 | 1,097,320 | +0.02(+0.05%) |
Mar 13, 2020 | 46.11 | 46.17 | 46.08 | 46.11 | 186,893 | -0.06(-0.14%) |
Mar 12, 2020 | 46.14 | 46.24 | 46.01 | 46.17 | 611,487 | +0.05(+0.11%) |
Mar 11, 2020 | 46.13 | 46.16 | 46.12 | 46.13 | 140,003 | -0.00(-0.01%) |
Mar 10, 2020 | 46.15 | 46.16 | 46.13 | 46.13 | 64,659 | -0.05(-0.10%) |
Mar 09, 2020 | 46.13 | 46.18 | 46.11 | 46.17 | 98,366 | +0.03(+0.06%) |
Mar 06, 2020 | 46.16 | 46.16 | 46.13 | 46.15 | 65,129 | -0.00(-0.01%) |
Mar 05, 2020 | 46.16 | 46.16 | 46.13 | 46.15 | 70,409 | +0.01(+0.02%) |
Mar 04, 2020 | 46.17 | 46.17 | 46.14 | 46.14 | 57,052 | -0.02(-0.05%) |
Mar 03, 2020 | 46.15 | 46.17 | 46.15 | 46.17 | 104,501 | +0.00(+0.00%) |
Mar 02, 2020 | 46.17 | 46.18 | 46.16 | 46.17 | 230,952 | +0.00(+0.00%) |
Feb 28, 2020 | 46.18 | 46.19 | 46.16 | 46.16 | 112,536 | -0.01(-0.02%) |
Feb 27, 2020 | 46.16 | 46.18 | 46.16 | 46.17 | 133,075 | +0.00(+0.01%) |
Feb 26, 2020 | 46.18 | 46.18 | 46.16 | 46.17 | 84,358 | -0.01(-0.02%) |
Feb 25, 2020 | 46.16 | 46.18 | 46.16 | 46.18 | 60,396 | +0.00(+0.01%) |
Feb 24, 2020 | 46.16 | 46.18 | 46.16 | 46.17 | 68,193 | +0.00(+0.01%) |
Feb 21, 2020 | 46.16 | 46.18 | 46.15 | 46.17 | 153,102 | +0.00(+0.01%) |
Feb 20, 2020 | 46.16 | 46.17 | 46.15 | 46.16 | 51,076 | +0.01(+0.03%) |
Feb 19, 2020 | 46.15 | 46.16 | 46.15 | 46.15 | 49,709 | -0.00(-0.01%) |
Feb 18, 2020 | 46.15 | 46.17 | 46.15 | 46.15 | 46,421 | +0.00(+0.00%) |
Feb 14, 2020 | 46.16 | 46.16 | 46.15 | 46.15 | 40,020 | +0.00(+0.01%) |
Feb 13, 2020 | 46.14 | 46.16 | 46.14 | 46.15 | 107,848 | +0.01(+0.01%) |
Feb 12, 2020 | 46.14 | 46.15 | 46.14 | 46.14 | 30,921 | +0.00(+0.01%) |
Feb 11, 2020 | 46.14 | 46.15 | 46.14 | 46.14 | 25,662 | -0.00(-0.01%) |
Feb 10, 2020 | 46.15 | 46.15 | 46.14 | 46.15 | 37,935 | +0.01(+0.03%) |
Feb 07, 2020 | 46.15 | 46.15 | 46.13 | 46.13 | 19,955 | -0.00(-0.01%) |
Feb 06, 2020 | 46.15 | 46.15 | 46.14 | 46.14 | 26,274 | -0.01(-0.02%) |
Feb 05, 2020 | 46.15 | 46.15 | 46.14 | 46.15 | 57,425 | +0.01(+0.02%) |
Feb 04, 2020 | 46.13 | 46.14 | 46.12 | 46.14 | 146,510 | +0.02(+0.04%) |
Feb 03, 2020 | 46.12 | 46.14 | 46.11 | 46.12 | 109,957 | +0.01(+0.01%) |
Jan 31, 2020 | 46.10 | 46.12 | 46.10 | 46.11 | 34,940 | +0.00(+0.01%) |
Jan 30, 2020 | 46.09 | 46.11 | 46.09 | 46.11 | 25,488 | +0.01(+0.02%) |
Jan 29, 2020 | 46.09 | 46.10 | 46.09 | 46.10 | 95,909 | +0.00(+0.01%) |
Jan 28, 2020 | 46.09 | 46.10 | 46.09 | 46.09 | 179,190 | +0.00(+0.01%) |
Jan 27, 2020 | 46.09 | 46.10 | 46.09 | 46.09 | 48,385 | +0.00(+0.00%) |
Jan 24, 2020 | 46.09 | 46.09 | 46.09 | 46.09 | 16,269 | -0.00(-0.00%) |
Jan 23, 2020 | 46.09 | 46.09 | 46.08 | 46.09 | 44,875 | +0.01(+0.02%) |
Jan 22, 2020 | 46.08 | 46.09 | 46.07 | 46.08 | 49,398 | -0.00(-0.01%) |
Jan 21, 2020 | 46.07 | 46.09 | 46.07 | 46.09 | 109,966 | +0.01(+0.03%) |
Jan 17, 2020 | 46.06 | 46.08 | 46.06 | 46.07 | 30,900 | +0.01(+0.02%) |
Jan 16, 2020 | 46.06 | 46.07 | 46.06 | 46.06 | 30,507 | +0.01(+0.02%) |
Jan 15, 2020 | 46.06 | 46.06 | 46.05 | 46.05 | 21,300 | +0.00(+0.01%) |
Jan 14, 2020 | 46.04 | 46.06 | 46.04 | 46.05 | 45,891 | +0.00(+0.01%) |
Jan 13, 2020 | 46.04 | 46.05 | 46.04 | 46.04 | 119,924 | +0.00(+0.00%) |
Jan 10, 2020 | 46.04 | 46.05 | 46.04 | 46.04 | 73,702 | -0.01(-0.02%) |
Jan 09, 2020 | 46.05 | 46.06 | 46.05 | 46.05 | 75,853 | +0.01(+0.02%) |
Jan 08, 2020 | 46.06 | 46.06 | 46.04 | 46.04 | 37,107 | +0.00(+0.00%) |
Jan 07, 2020 | 46.02 | 46.05 | 46.02 | 46.04 | 54,433 | +0.01(+0.02%) |
Jan 06, 2020 | 46.02 | 46.04 | 46.02 | 46.03 | 83,197 | +0.02(+0.04%) |
Jan 03, 2020 | 46.04 | 46.04 | 46.01 | 46.02 | 248,842 | +0.00(+0.01%) |