Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.83 | 46.20 | 45.83 | 45.95 | 135,500 | -0.35(-0.77%) |
Feb 27, 2020 | 46.57 | 46.75 | 46.19 | 46.30 | 134,949 | -0.77(-1.63%) |
Feb 26, 2020 | 47.19 | 47.34 | 47.05 | 47.07 | 192,320 | -0.16(-0.34%) |
Feb 25, 2020 | 47.54 | 47.57 | 47.22 | 47.23 | 81,397 | -0.30(-0.63%) |
Feb 24, 2020 | 47.64 | 47.65 | 47.51 | 47.53 | 79,903 | -0.36(-0.75%) |
Feb 21, 2020 | 47.91 | 47.97 | 47.87 | 47.89 | 53,700 | -0.05(-0.10%) |
Feb 20, 2020 | 47.95 | 47.97 | 47.85 | 47.94 | 78,896 | -0.03(-0.06%) |
Feb 19, 2020 | 47.94 | 47.98 | 47.90 | 47.97 | 57,503 | +0.03(+0.06%) |
Feb 18, 2020 | 47.94 | 47.96 | 47.91 | 47.94 | 50,714 | -0.04(-0.08%) |
Feb 14, 2020 | 47.89 | 47.99 | 47.89 | 47.98 | 83,200 | +0.21(+0.44%) |
Feb 13, 2020 | 47.77 | 47.79 | 47.73 | 47.77 | 37,191 | -0.08(-0.17%) |
Feb 12, 2020 | 47.79 | 47.85 | 47.75 | 47.85 | 374,160 | +0.13(+0.27%) |
Feb 11, 2020 | 47.72 | 47.82 | 47.65 | 47.72 | 65,155 | +0.05(+0.10%) |
Feb 10, 2020 | 47.67 | 47.71 | 47.61 | 47.67 | 57,568 | -0.10(-0.21%) |
Feb 07, 2020 | 47.88 | 47.88 | 47.75 | 47.77 | 84,300 | -0.13(-0.27%) |
Feb 06, 2020 | 47.86 | 47.92 | 47.83 | 47.90 | 168,502 | +0.04(+0.08%) |
Feb 05, 2020 | 47.86 | 47.86 | 47.76 | 47.86 | 515,778 | +0.18(+0.38%) |
Feb 04, 2020 | 47.61 | 47.72 | 47.61 | 47.68 | 58,883 | +0.11(+0.23%) |
Feb 03, 2020 | 47.47 | 47.61 | 47.46 | 47.57 | 145,256 | -0.22(-0.46%) |
Jan 31, 2020 | 47.71 | 47.80 | 47.69 | 47.79 | 55,100 | +0.12(+0.25%) |
Jan 30, 2020 | 48.01 | 48.01 | 47.65 | 47.67 | 113,150 | -0.20(-0.42%) |
Jan 29, 2020 | 47.73 | 47.88 | 47.72 | 47.87 | 86,035 | +0.15(+0.31%) |
Jan 28, 2020 | 47.55 | 47.77 | 47.55 | 47.72 | 98,425 | +0.27(+0.57%) |
Jan 27, 2020 | 47.53 | 47.55 | 47.40 | 47.45 | 79,713 | -0.30(-0.63%) |
Jan 24, 2020 | 47.87 | 47.87 | 47.71 | 47.75 | 80,300 | -0.09(-0.19%) |
Jan 23, 2020 | 47.81 | 47.89 | 47.78 | 47.84 | 72,512 | -0.02(-0.04%) |
Jan 22, 2020 | 47.95 | 47.99 | 47.83 | 47.86 | 472,153 | -0.09(-0.19%) |
Jan 21, 2020 | 48.12 | 48.12 | 47.89 | 47.95 | 145,454 | -0.12(-0.25%) |
Jan 17, 2020 | 48.04 | 48.08 | 47.99 | 48.07 | 217,200 | +0.03(+0.06%) |
Jan 16, 2020 | 47.97 | 48.07 | 47.94 | 48.04 | 331,870 | +0.16(+0.33%) |
Jan 15, 2020 | 47.76 | 47.89 | 47.75 | 47.88 | 1,471,231 | +0.16(+0.34%) |
Jan 14, 2020 | 47.72 | 47.74 | 47.66 | 47.72 | 114,915 | -0.01(-0.02%) |
Jan 13, 2020 | 47.72 | 47.74 | 47.67 | 47.73 | 84,037 | +0.03(+0.06%) |
Jan 10, 2020 | 47.65 | 47.76 | 47.65 | 47.70 | 214,900 | +0.09(+0.19%) |
Jan 09, 2020 | 47.55 | 47.63 | 47.55 | 47.61 | 56,255 | +0.07(+0.15%) |
Jan 08, 2020 | 47.45 | 47.59 | 47.45 | 47.54 | 36,864 | +0.07(+0.16%) |
Jan 07, 2020 | 47.54 | 47.55 | 47.43 | 47.47 | 62,547 | +0.01(+0.01%) |
Jan 06, 2020 | 47.41 | 47.46 | 47.36 | 47.46 | 71,304 | +0.01(+0.02%) |
Jan 03, 2020 | 47.35 | 47.46 | 47.35 | 47.45 | 37,200 | -0.06(-0.13%) |
Jan 02, 2020 | 47.44 | 47.54 | 47.44 | 47.51 | 63,938 | +0.20(+0.42%) |
Dec 31, 2019 | 47.38 | 47.38 | 47.31 | 47.31 | 41,900 | -0.11(-0.23%) |
Dec 30, 2019 | 47.44 | 47.44 | 47.36 | 47.42 | 166,256 | -0.05(-0.11%) |
Dec 27, 2019 | 47.32 | 47.47 | 47.32 | 47.47 | 112,500 | +0.07(+0.15%) |
Dec 26, 2019 | 47.30 | 47.40 | 47.22 | 47.40 | 58,970 | +0.15(+0.32%) |
Dec 24, 2019 | 47.21 | 47.25 | 47.17 | 47.25 | 17,400 | +0.03(+0.06%) |
Dec 23, 2019 | 47.06 | 47.24 | 47.06 | 47.22 | 133,979 | +0.10(+0.21%) |
Dec 20, 2019 | 47.04 | 47.14 | 46.97 | 47.12 | 139,600 | +0.13(+0.28%) |
Dec 19, 2019 | 47.00 | 47.02 | 46.91 | 46.99 | 60,901 | -0.33(-0.70%) |
Dec 18, 2019 | 47.27 | 47.39 | 47.26 | 47.32 | 58,046 | +0.17(+0.36%) |
Dec 17, 2019 | 47.11 | 47.20 | 47.02 | 47.15 | 97,543 | +0.12(+0.26%) |
Dec 16, 2019 | 47.00 | 47.03 | 46.91 | 47.03 | 41,211 | +0.07(+0.15%) |
Dec 13, 2019 | 46.93 | 46.99 | 46.83 | 46.96 | 107,500 | +0.16(+0.34%) |
Dec 12, 2019 | 46.79 | 46.85 | 46.72 | 46.80 | 78,342 | +0.13(+0.28%) |
Dec 11, 2019 | 46.58 | 46.67 | 46.52 | 46.67 | 91,900 | +0.22(+0.47%) |
Dec 10, 2019 | 46.51 | 46.51 | 46.44 | 46.45 | 130,403 | +0.06(+0.13%) |
Dec 09, 2019 | 46.43 | 46.46 | 46.39 | 46.39 | 42,687 | +0.09(+0.19%) |
Dec 06, 2019 | 46.27 | 46.35 | 46.26 | 46.30 | 34,500 | +0.09(+0.19%) |
Dec 05, 2019 | 46.05 | 46.22 | 46.05 | 46.21 | 65,222 | +0.12(+0.26%) |
Dec 04, 2019 | 46.04 | 46.11 | 46.04 | 46.09 | 27,209 | +0.13(+0.28%) |
Dec 03, 2019 | 45.96 | 45.96 | 45.84 | 45.96 | 70,207 | -0.04(-0.09%) |