Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.02 | 45.65 | 45.02 | 45.65 | 311 | -0.42(-0.91%) |
Feb 27, 2020 | 46.76 | 46.76 | 46.07 | 46.07 | 2,132 | -1.31(-2.77%) |
Feb 26, 2020 | 47.59 | 47.62 | 47.39 | 47.39 | 1,743 | -0.20(-0.42%) |
Feb 25, 2020 | 47.59 | 47.59 | 47.59 | 114 | +0.00(+0.00%) | |
Feb 24, 2020 | 47.73 | 47.95 | 47.59 | 47.59 | 5,978 | -2.01(-4.04%) |
Feb 21, 2020 | 49.59 | 49.59 | 49.59 | 182 | +0.00(+0.00%) | |
Feb 20, 2020 | 49.39 | 49.59 | 49.39 | 49.59 | 1,075 | -0.26(-0.52%) |
Feb 19, 2020 | 50.00 | 50.00 | 49.85 | 49.85 | 4,782 | -0.11(-0.22%) |
Feb 18, 2020 | 49.95 | 49.96 | 49.95 | 49.96 | 311 | -0.53(-1.05%) |
Feb 14, 2020 | 50.49 | 50.49 | 50.49 | 50.49 | 311 | -0.17(-0.34%) |
Feb 13, 2020 | 50.80 | 50.84 | 50.67 | 50.67 | 694 | -0.43(-0.84%) |
Feb 12, 2020 | 50.96 | 51.10 | 50.96 | 51.10 | 448 | +0.08(+0.16%) |
Feb 11, 2020 | 51.02 | 51.02 | 51.02 | 51.02 | 239 | +0.32(+0.63%) |
Feb 10, 2020 | 50.55 | 50.70 | 50.54 | 50.70 | 815 | +0.05(+0.09%) |
Feb 07, 2020 | 50.69 | 50.69 | 50.59 | 50.65 | 1,247 | -0.38(-0.74%) |
Feb 06, 2020 | 51.03 | 51.03 | 51.03 | 51.03 | 550 | +0.13(+0.26%) |
Feb 05, 2020 | 50.64 | 50.90 | 50.64 | 50.90 | 2,211 | +0.51(+1.02%) |
Feb 04, 2020 | 50.29 | 50.53 | 50.29 | 50.38 | 2,131 | +0.79(+1.60%) |
Feb 03, 2020 | 49.47 | 49.63 | 49.47 | 49.59 | 4,401 | +0.17(+0.35%) |
Jan 31, 2020 | 49.84 | 49.84 | 49.32 | 49.42 | 727 | -1.15(-2.26%) |
Jan 30, 2020 | 50.56 | 50.56 | 50.56 | 67 | +0.00(+0.00%) | |
Jan 29, 2020 | 50.59 | 50.59 | 50.51 | 50.56 | 1,457 | -0.02(-0.05%) |
Jan 28, 2020 | 50.21 | 50.62 | 50.21 | 50.59 | 2,351 | +0.34(+0.67%) |
Jan 27, 2020 | 50.22 | 50.25 | 50.22 | 50.25 | 831 | -0.94(-1.83%) |
Jan 24, 2020 | 51.43 | 51.43 | 51.18 | 51.19 | 3,638 | -0.41(-0.79%) |
Jan 23, 2020 | 51.59 | 51.59 | 51.59 | 51.59 | 265 | +0.04(+0.07%) |
Jan 22, 2020 | 51.53 | 51.56 | 51.53 | 51.56 | 363 | +0.19(+0.38%) |
Jan 21, 2020 | 51.40 | 51.40 | 51.36 | 51.36 | 243 | -0.23(-0.44%) |
Jan 17, 2020 | 51.59 | 51.59 | 51.59 | 106 | +0.00(+0.00%) | |
Jan 16, 2020 | 51.59 | 51.59 | 51.59 | 337 | +0.00(+0.00%) | |
Jan 15, 2020 | 51.49 | 51.59 | 51.49 | 51.59 | 504 | -0.04(-0.09%) |
Jan 14, 2020 | 51.45 | 51.67 | 51.45 | 51.63 | 3,525 | -0.08(-0.16%) |
Jan 13, 2020 | 51.36 | 51.81 | 51.36 | 51.72 | 1,116 | +0.30(+0.59%) |
Jan 10, 2020 | 51.58 | 51.58 | 51.41 | 51.41 | 935 | -0.04(-0.07%) |
Jan 09, 2020 | 51.51 | 51.51 | 51.45 | 51.45 | 470 | +0.20(+0.39%) |
Jan 08, 2020 | 51.23 | 51.25 | 51.23 | 51.25 | 731 | +0.13(+0.24%) |
Jan 07, 2020 | 51.32 | 51.32 | 51.12 | 51.12 | 360 | +0.01(+0.03%) |
Jan 06, 2020 | 51.05 | 51.11 | 51.05 | 51.11 | 641 | +0.02(+0.05%) |
Jan 03, 2020 | 51.08 | 51.08 | 51.08 | 51.08 | 207 | -0.48(-0.93%) |
Jan 02, 2020 | 51.53 | 51.56 | 51.53 | 51.56 | 1,178 | +0.56(+1.10%) |
Dec 31, 2019 | 51.00 | 51.00 | 50.82 | 51.00 | 1,974 | +0.08(+0.15%) |
Dec 30, 2019 | 51.07 | 51.12 | 50.92 | 50.92 | 3,331 | -0.31(-0.61%) |
Dec 27, 2019 | 51.23 | 51.23 | 51.23 | 669 | +0.00(+0.00%) | |
Dec 26, 2019 | 51.20 | 51.23 | 51.17 | 51.23 | 345 | +0.13(+0.24%) |
Dec 24, 2019 | 51.11 | 51.11 | 51.11 | 51.11 | 207 | -0.14(-0.28%) |
Dec 23, 2019 | 51.26 | 51.34 | 51.16 | 51.25 | 1,052 | -0.15(-0.29%) |
Dec 20, 2019 | 51.50 | 51.50 | 51.40 | 51.40 | 519 | +0.05(+0.10%) |
Dec 19, 2019 | 51.37 | 51.37 | 51.32 | 51.35 | 443 | -0.08(-0.16%) |
Dec 18, 2019 | 51.43 | 51.43 | 51.43 | 51.43 | 193 | -0.12(-0.23%) |
Dec 17, 2019 | 51.53 | 51.58 | 51.53 | 51.55 | 2,236 | -0.13(-0.26%) |
Dec 16, 2019 | 51.68 | 51.71 | 51.68 | 51.68 | 2,732 | +0.28(+0.55%) |
Dec 13, 2019 | 51.39 | 51.53 | 51.29 | 51.40 | 831 | +0.26(+0.50%) |
Dec 12, 2019 | 51.02 | 51.14 | 50.95 | 51.14 | 2,575 | +0.19(+0.37%) |
Dec 11, 2019 | 51.05 | 51.05 | 50.95 | 50.95 | 565 | +0.30(+0.60%) |
Dec 10, 2019 | 50.68 | 50.68 | 50.59 | 50.65 | 1,045 | -0.07(-0.13%) |
Dec 09, 2019 | 50.65 | 50.71 | 50.65 | 50.71 | 940 | -0.11(-0.22%) |
Dec 06, 2019 | 50.84 | 50.84 | 50.81 | 50.82 | 1,052 | +0.51(+1.01%) |
Dec 05, 2019 | 50.35 | 50.50 | 50.29 | 50.31 | 2,422 | +0.36(+0.71%) |
Dec 04, 2019 | 49.96 | 49.96 | 49.96 | 111 | +0.00(+0.00%) | |
Dec 03, 2019 | 49.63 | 49.96 | 49.63 | 49.96 | 2,104 | +0.03(+0.07%) |