Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.95 | 49.95 | 49.57 | 49.71 | 23,256 | +0.05(+0.10%) |
Feb 27, 2020 | 49.68 | 49.68 | 49.62 | 49.66 | 27,461 | +0.01(+0.03%) |
Feb 26, 2020 | 49.58 | 49.70 | 49.58 | 49.65 | 5,769 | +0.05(+0.10%) |
Feb 25, 2020 | 49.60 | 49.67 | 49.57 | 49.60 | 30,226 | +0.03(+0.05%) |
Feb 24, 2020 | 49.53 | 49.62 | 49.53 | 49.57 | 6,055 | +0.23(+0.48%) |
Feb 21, 2020 | 49.33 | 49.37 | 49.28 | 49.34 | 24,474 | +0.12(+0.25%) |
Feb 20, 2020 | 49.22 | 49.26 | 49.14 | 49.22 | 18,773 | +0.09(+0.17%) |
Feb 19, 2020 | 49.16 | 49.16 | 49.07 | 49.13 | 4,167 | +0.02(+0.05%) |
Feb 18, 2020 | 49.14 | 49.17 | 48.96 | 49.11 | 10,617 | +0.06(+0.13%) |
Feb 14, 2020 | 49.08 | 49.09 | 49.03 | 49.05 | 4,881 | +0.03(+0.06%) |
Feb 13, 2020 | 49.06 | 49.08 | 48.95 | 49.01 | 16,587 | +0.01(+0.03%) |
Feb 12, 2020 | 48.96 | 49.05 | 48.96 | 49.00 | 42,055 | +0.01(+0.03%) |
Feb 11, 2020 | 49.00 | 49.02 | 48.95 | 48.99 | 22,391 | +0.05(+0.10%) |
Feb 10, 2020 | 49.02 | 49.02 | 48.86 | 48.94 | 3,300 | -0.01(-0.03%) |
Feb 07, 2020 | 49.01 | 49.06 | 48.95 | 48.95 | 1,775 | +0.01(+0.03%) |
Feb 06, 2020 | 48.89 | 48.95 | 48.86 | 48.94 | 6,952 | +0.05(+0.10%) |
Feb 05, 2020 | 48.89 | 48.92 | 48.88 | 48.89 | 1,854 | -0.06(-0.12%) |
Feb 04, 2020 | 48.96 | 48.98 | 48.89 | 48.95 | 8,027 | -0.08(-0.17%) |
Feb 03, 2020 | 48.96 | 49.05 | 48.96 | 49.03 | 5,768 | -0.05(-0.11%) |
Jan 31, 2020 | 49.06 | 49.08 | 49.02 | 49.08 | 12,425 | +0.11(+0.22%) |
Jan 30, 2020 | 49.05 | 49.05 | 48.90 | 48.97 | 13,098 | +0.06(+0.12%) |
Jan 29, 2020 | 48.98 | 48.98 | 48.86 | 48.91 | 9,267 | +0.08(+0.16%) |
Jan 28, 2020 | 48.92 | 48.92 | 48.77 | 48.84 | 13,162 | -0.01(-0.03%) |
Jan 27, 2020 | 48.93 | 48.94 | 48.76 | 48.85 | 12,635 | +0.09(+0.19%) |
Jan 24, 2020 | 48.79 | 48.81 | 48.74 | 48.76 | 11,315 | +0.07(+0.14%) |
Jan 23, 2020 | 48.75 | 48.79 | 48.61 | 48.69 | 6,834 | +0.05(+0.10%) |
Jan 22, 2020 | 48.62 | 48.67 | 48.60 | 48.64 | 2,063 | -0.01(-0.03%) |
Jan 21, 2020 | 48.68 | 48.73 | 48.56 | 48.65 | 30,767 | +0.06(+0.13%) |
Jan 17, 2020 | 48.52 | 48.64 | 48.37 | 48.59 | 10,335 | +0.01(+0.03%) |
Jan 16, 2020 | 48.63 | 48.64 | 48.55 | 48.58 | 5,209 | +0.03(+0.06%) |
Jan 15, 2020 | 48.59 | 48.61 | 48.49 | 48.55 | 12,912 | +0.05(+0.11%) |
Jan 14, 2020 | 48.46 | 48.55 | 48.46 | 48.49 | 4,828 | +0.07(+0.14%) |
Jan 13, 2020 | 48.48 | 48.48 | 48.42 | 48.42 | 2,927 | +0.02(+0.05%) |
Jan 10, 2020 | 48.32 | 48.47 | 48.32 | 48.40 | 10,224 | +0.03(+0.07%) |
Jan 09, 2020 | 48.42 | 48.45 | 48.29 | 48.37 | 11,138 | +0.03(+0.06%) |
Jan 08, 2020 | 48.37 | 48.40 | 48.30 | 48.34 | 3,192 | +0.04(+0.07%) |
Jan 07, 2020 | 48.37 | 48.37 | 48.31 | 48.31 | 8,063 | +0.01(+0.03%) |
Jan 06, 2020 | 48.25 | 48.31 | 48.22 | 48.29 | 5,183 | +0.07(+0.14%) |
Jan 03, 2020 | 48.15 | 48.29 | 48.15 | 48.23 | 22,782 | +0.12(+0.24%) |
Jan 02, 2020 | 48.06 | 48.16 | 48.05 | 48.11 | 7,893 | +0.05(+0.11%) |
Dec 31, 2019 | 48.10 | 48.10 | 48.04 | 48.05 | 9,779 | +0.00(+0.00%) |
Dec 30, 2019 | 48.19 | 48.19 | 48.01 | 48.05 | 8,588 | +0.02(+0.05%) |
Dec 27, 2019 | 48.10 | 48.10 | 48.01 | 48.03 | 16,670 | +0.03(+0.06%) |
Dec 26, 2019 | 48.01 | 48.04 | 47.98 | 48.01 | 26,668 | +0.04(+0.08%) |
Dec 24, 2019 | 48.05 | 48.05 | 47.97 | 47.97 | 4,667 | +0.02(+0.04%) |
Dec 23, 2019 | 48.02 | 48.02 | 47.90 | 47.95 | 2,466 | -0.01(-0.03%) |
Dec 20, 2019 | 47.96 | 47.98 | 47.93 | 47.96 | 4,445 | +0.01(+0.02%) |
Dec 19, 2019 | 47.92 | 47.98 | 47.92 | 47.96 | 5,051 | -0.02(-0.05%) |
Dec 18, 2019 | 48.08 | 48.08 | 47.92 | 47.98 | 10,821 | -0.01(-0.03%) |
Dec 17, 2019 | 48.03 | 48.06 | 47.92 | 47.99 | 7,615 | +0.03(+0.06%) |
Dec 16, 2019 | 48.04 | 48.04 | 47.92 | 47.96 | 3,608 | -0.04(-0.07%) |
Dec 13, 2019 | 47.91 | 48.04 | 47.91 | 48.00 | 7,557 | +0.05(+0.11%) |
Dec 12, 2019 | 47.91 | 47.98 | 47.91 | 47.95 | 2,052 | -0.04(-0.07%) |
Dec 11, 2019 | 48.01 | 48.07 | 47.98 | 47.98 | 3,158 | +0.06(+0.13%) |
Dec 10, 2019 | 47.94 | 48.00 | 47.88 | 47.92 | 9,342 | +0.04(+0.08%) |
Dec 09, 2019 | 47.83 | 47.98 | 47.83 | 47.88 | 13,318 | +0.03(+0.07%) |
Dec 06, 2019 | 47.93 | 47.93 | 47.85 | 47.85 | 6,457 | -0.07(-0.14%) |
Dec 05, 2019 | 47.92 | 47.92 | 47.87 | 47.92 | 2,727 | +0.03(+0.06%) |
Dec 04, 2019 | 47.88 | 47.90 | 47.88 | 47.89 | 3,464 | -0.02(-0.05%) |
Dec 03, 2019 | 47.97 | 48.00 | 47.86 | 47.91 | 15,735 | +0.15(+0.31%) |