Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.83 | 46.29 | 45.83 | 46.29 | 500 | -0.59(-1.27%) |
Feb 27, 2020 | 46.89 | 46.89 | 46.89 | 46.89 | 85 | -1.37(-2.84%) |
Feb 26, 2020 | 48.26 | 48.26 | 48.26 | 48.26 | 42 | +0.09(+0.19%) |
Feb 25, 2020 | 48.93 | 48.93 | 48.17 | 48.17 | 1,700 | -0.81(-1.65%) |
Feb 24, 2020 | 48.98 | 48.98 | 48.98 | 48.98 | 36 | -1.98(-3.88%) |
Feb 21, 2020 | 50.96 | 50.96 | 50.96 | 50.96 | 0 | -0.23(-0.46%) |
Feb 20, 2020 | 51.19 | 51.19 | 51.19 | 51.19 | 0 | -0.34(-0.66%) |
Feb 19, 2020 | 51.53 | 51.53 | 51.53 | 51.53 | 123 | +0.20(+0.39%) |
Feb 18, 2020 | 51.36 | 51.36 | 51.33 | 51.33 | 2,010 | -0.34(-0.66%) |
Feb 14, 2020 | 51.67 | 51.67 | 51.67 | 51.67 | 100 | -0.08(-0.16%) |
Feb 13, 2020 | 51.87 | 51.87 | 51.76 | 51.76 | 489 | -0.41(-0.79%) |
Feb 12, 2020 | 52.11 | 52.17 | 52.11 | 52.17 | 100 | +0.20(+0.39%) |
Feb 11, 2020 | 51.97 | 51.97 | 51.97 | 51.97 | 200 | +0.33(+0.63%) |
Feb 10, 2020 | 51.51 | 51.64 | 51.51 | 51.64 | 235 | +0.10(+0.19%) |
Feb 07, 2020 | 51.54 | 51.54 | 51.54 | 51.54 | 0 | -0.49(-0.94%) |
Feb 06, 2020 | 52.03 | 52.03 | 52.03 | 52.03 | 13 | +0.17(+0.32%) |
Feb 05, 2020 | 51.86 | 51.86 | 51.86 | 51.86 | 15 | +0.53(+1.03%) |
Feb 04, 2020 | 51.40 | 51.40 | 51.33 | 51.33 | 103 | +0.79(+1.57%) |
Feb 03, 2020 | 50.54 | 50.54 | 50.54 | 50.54 | 1 | +0.11(+0.21%) |
Jan 31, 2020 | 50.44 | 50.44 | 50.44 | 50.44 | 100 | -0.83(-1.62%) |
Jan 30, 2020 | 51.26 | 51.26 | 51.26 | 51.26 | 1 | -0.05(-0.10%) |
Jan 29, 2020 | 51.32 | 51.32 | 51.32 | 51.32 | 1 | +0.00(+0.01%) |
Jan 28, 2020 | 51.31 | 51.31 | 51.31 | 51.31 | 0 | +0.45(+0.88%) |
Jan 27, 2020 | 50.87 | 50.87 | 50.87 | 50.87 | 18 | -1.06(-2.05%) |
Jan 24, 2020 | 51.93 | 51.93 | 51.93 | 51.93 | 0 | -0.17(-0.32%) |
Jan 23, 2020 | 52.10 | 52.10 | 52.10 | 52.10 | 2 | -0.12(-0.23%) |
Jan 22, 2020 | 52.22 | 52.22 | 52.22 | 52.22 | 7 | +0.08(+0.16%) |
Jan 21, 2020 | 52.14 | 52.14 | 52.14 | 52.14 | 0 | -0.39(-0.75%) |
Jan 17, 2020 | 52.47 | 52.53 | 52.47 | 52.53 | 200 | +0.17(+0.33%) |
Jan 16, 2020 | 52.36 | 52.36 | 52.36 | 52.36 | 13 | +0.23(+0.43%) |
Jan 15, 2020 | 52.13 | 52.13 | 52.13 | 52.13 | 15 | -0.03(-0.06%) |
Jan 14, 2020 | 52.16 | 52.16 | 52.16 | 52.16 | 10 | +0.05(+0.10%) |
Jan 13, 2020 | 52.11 | 52.11 | 52.11 | 52.11 | 10 | +0.26(+0.51%) |
Jan 10, 2020 | 51.84 | 51.84 | 51.84 | 51.84 | 100 | -0.20(-0.39%) |
Jan 09, 2020 | 52.05 | 52.05 | 52.05 | 52.05 | 339 | +0.11(+0.22%) |
Jan 08, 2020 | 51.93 | 51.93 | 51.93 | 51.93 | 60 | +0.15(+0.29%) |
Jan 07, 2020 | 51.78 | 51.78 | 51.78 | 51.78 | 1 | -0.17(-0.33%) |
Jan 06, 2020 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | +0.18(+0.34%) |
Jan 03, 2020 | 51.85 | 51.85 | 51.77 | 51.77 | 500 | -0.56(-1.06%) |
Jan 02, 2020 | 52.33 | 52.33 | 52.33 | 52.33 | 0 | +0.46(+0.89%) |
Dec 31, 2019 | 51.87 | 51.87 | 51.87 | 51.87 | 100 | +0.21(+0.42%) |
Dec 30, 2019 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | -0.43(-0.82%) |
Dec 27, 2019 | 52.08 | 52.08 | 52.08 | 52.08 | 0 | +0.15(+0.30%) |
Dec 26, 2019 | 51.92 | 51.93 | 51.92 | 51.93 | 250 | +0.21(+0.40%) |
Dec 24, 2019 | 51.72 | 51.72 | 51.72 | 51.72 | 100 | -0.04(-0.08%) |
Dec 23, 2019 | 51.76 | 51.76 | 51.76 | 51.76 | 0 | +0.05(+0.09%) |
Dec 20, 2019 | 51.72 | 51.72 | 51.72 | 51.72 | 200 | +0.08(+0.15%) |
Dec 19, 2019 | 51.65 | 51.65 | 51.64 | 51.64 | 213 | +0.01(+0.02%) |
Dec 18, 2019 | 51.63 | 51.63 | 51.63 | 51.63 | 20 | -0.15(-0.29%) |
Dec 17, 2019 | 51.78 | 51.78 | 51.78 | 51.78 | 103 | -0.23(-0.45%) |
Dec 16, 2019 | 52.08 | 52.10 | 52.01 | 52.01 | 1,793 | +0.53(+1.03%) |
Dec 13, 2019 | 51.48 | 51.48 | 51.48 | 51.48 | 100 | +0.32(+0.63%) |
Dec 12, 2019 | 50.97 | 51.16 | 50.97 | 51.16 | 837 | +0.36(+0.71%) |
Dec 11, 2019 | 50.80 | 50.80 | 50.80 | 50.80 | 150 | +0.22(+0.44%) |
Dec 10, 2019 | 50.60 | 50.60 | 50.56 | 50.58 | 395 | +0.02(+0.03%) |
Dec 09, 2019 | 50.75 | 50.75 | 50.56 | 50.56 | 592 | -0.23(-0.44%) |
Dec 06, 2019 | 50.79 | 50.79 | 50.79 | 50.79 | 200 | +0.45(+0.90%) |