Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.16 | 45.16 | 44.88 | 44.95 | 5,739 | +0.02(+0.04%) |
Dec 30, 2019 | 44.90 | 44.93 | 44.82 | 44.93 | 11,765 | +0.17(+0.39%) |
Dec 27, 2019 | 44.80 | 44.88 | 44.75 | 44.75 | 4,632 | -0.08(-0.19%) |
Dec 26, 2019 | 44.71 | 44.84 | 44.66 | 44.84 | 5,198 | +0.39(+0.88%) |
Dec 24, 2019 | 44.08 | 44.45 | 44.08 | 44.44 | 5,336 | +0.45(+1.03%) |
Dec 23, 2019 | 43.92 | 44.01 | 43.91 | 43.99 | 5,577 | +0.21(+0.48%) |
Dec 20, 2019 | 43.83 | 43.85 | 43.76 | 43.78 | 3,593 | -0.04(-0.09%) |
Dec 19, 2019 | 43.74 | 43.88 | 43.72 | 43.82 | 1,422 | +0.12(+0.28%) |
Dec 18, 2019 | 43.66 | 43.78 | 43.66 | 43.70 | 21,300 | -0.02(-0.05%) |
Dec 17, 2019 | 43.76 | 43.76 | 43.70 | 43.73 | 3,533 | -0.02(-0.04%) |
Dec 16, 2019 | 43.80 | 43.80 | 43.68 | 43.75 | 2,032 | +0.01(+0.02%) |
Dec 13, 2019 | 43.58 | 43.76 | 43.42 | 43.74 | 39,114 | +0.19(+0.45%) |
Dec 12, 2019 | 43.98 | 43.98 | 43.39 | 43.54 | 39,697 | -0.17(-0.38%) |
Dec 11, 2019 | 43.43 | 43.78 | 43.43 | 43.71 | 8,761 | +0.39(+0.90%) |
Dec 10, 2019 | 43.42 | 43.42 | 43.30 | 43.32 | 68,517 | +0.06(+0.14%) |
Dec 09, 2019 | 43.34 | 43.35 | 43.22 | 43.26 | 2,315 | -0.04(-0.09%) |
Dec 06, 2019 | 43.33 | 43.33 | 43.22 | 43.30 | 35,110 | -0.43(-0.98%) |
Dec 05, 2019 | 43.60 | 43.87 | 43.60 | 43.73 | 172,568 | +0.00(+0.00%) |
Dec 04, 2019 | 43.75 | 43.77 | 43.63 | 43.73 | 11,542 | -0.05(-0.11%) |
Dec 03, 2019 | 43.74 | 43.92 | 43.74 | 43.77 | 10,390 | +0.39(+0.90%) |
Dec 02, 2019 | 43.15 | 43.44 | 43.15 | 43.38 | 1,053,486 | -0.03(-0.06%) |
Nov 29, 2019 | 43.16 | 43.46 | 43.16 | 43.41 | 37,061 | +0.26(+0.61%) |
Nov 27, 2019 | 43.14 | 43.16 | 43.09 | 43.15 | 16,939 | -0.22(-0.52%) |
Nov 26, 2019 | 43.15 | 43.39 | 43.02 | 43.38 | 29,261 | +0.23(+0.54%) |
Nov 25, 2019 | 43.26 | 43.27 | 43.11 | 43.14 | 38,350 | -0.23(-0.54%) |
Nov 22, 2019 | 43.55 | 43.55 | 43.35 | 43.38 | 20,737 | -0.07(-0.16%) |
Nov 21, 2019 | 43.58 | 43.58 | 43.38 | 43.44 | 17,434 | -0.25(-0.58%) |
Nov 20, 2019 | 43.55 | 43.70 | 43.52 | 43.70 | 40,698 | +0.05(+0.12%) |
Nov 19, 2019 | 43.70 | 43.72 | 43.59 | 43.64 | 31,659 | -0.01(-0.03%) |
Nov 18, 2019 | 43.57 | 43.67 | 43.53 | 43.66 | 3,877 | +0.18(+0.40%) |
Nov 15, 2019 | 43.45 | 43.53 | 43.45 | 43.48 | 22,688 | -0.15(-0.33%) |
Nov 14, 2019 | 43.58 | 43.72 | 43.47 | 43.63 | 8,824 | +0.19(+0.45%) |
Nov 13, 2019 | 43.33 | 43.44 | 43.33 | 43.43 | 8,885 | +0.16(+0.36%) |
Nov 12, 2019 | 42.98 | 43.32 | 42.92 | 43.28 | 65,699 | +0.13(+0.29%) |
Nov 11, 2019 | 43.27 | 43.27 | 43.02 | 43.15 | 8,374 | -0.12(-0.27%) |
Nov 08, 2019 | 43.44 | 43.54 | 43.27 | 43.27 | 425,535 | -0.30(-0.69%) |
Nov 07, 2019 | 44.14 | 44.14 | 43.35 | 43.57 | 13,950 | -0.64(-1.45%) |
Nov 06, 2019 | 44.17 | 44.25 | 44.14 | 44.21 | 3,195 | +0.18(+0.41%) |
Nov 05, 2019 | 44.42 | 44.42 | 43.91 | 44.03 | 26,709 | -0.74(-1.65%) |
Nov 04, 2019 | 44.73 | 44.87 | 44.73 | 44.77 | 3,227 | -0.02(-0.05%) |
Nov 01, 2019 | 44.91 | 44.91 | 44.80 | 44.80 | 2,669 | -0.07(-0.15%) |
Oct 31, 2019 | 44.84 | 44.94 | 44.80 | 44.87 | 2,432 | +0.40(+0.90%) |
Oct 30, 2019 | 44.38 | 44.47 | 44.23 | 44.47 | 3,144 | +0.17(+0.37%) |
Oct 29, 2019 | 44.18 | 44.30 | 44.13 | 44.30 | 3,872 | +0.02(+0.05%) |
Oct 28, 2019 | 44.32 | 44.32 | 44.26 | 44.28 | 1,721 | -0.40(-0.90%) |
Oct 25, 2019 | 44.97 | 44.97 | 44.61 | 44.68 | 2,669 | +0.11(+0.24%) |
Oct 24, 2019 | 44.41 | 44.65 | 44.41 | 44.57 | 10,028 | +0.32(+0.73%) |
Oct 23, 2019 | 44.26 | 44.35 | 44.25 | 44.25 | 1,280 | +0.04(+0.09%) |
Oct 22, 2019 | 44.17 | 44.21 | 44.07 | 44.21 | 16,697 | +0.18(+0.40%) |
Oct 21, 2019 | 44.44 | 44.44 | 44.00 | 44.04 | 14,415 | -0.24(-0.53%) |
Oct 18, 2019 | 44.30 | 44.34 | 44.26 | 44.27 | 3,901 | -0.08(-0.19%) |
Oct 17, 2019 | 44.31 | 44.48 | 44.28 | 44.35 | 29,758 | +0.10(+0.23%) |
Oct 16, 2019 | 44.16 | 44.26 | 44.10 | 44.25 | 13,543 | +0.26(+0.60%) |
Oct 15, 2019 | 44.19 | 44.19 | 43.98 | 43.99 | 5,299 | -0.36(-0.82%) |
Oct 14, 2019 | 44.37 | 44.37 | 44.28 | 44.35 | 30,276 | +0.17(+0.38%) |
Oct 11, 2019 | 44.11 | 44.18 | 43.80 | 44.18 | 34,289 | -0.19(-0.44%) |
Oct 10, 2019 | 44.64 | 44.65 | 44.36 | 44.38 | 31,604 | -0.47(-1.04%) |
Oct 09, 2019 | 44.81 | 44.92 | 44.67 | 44.85 | 67,084 | +0.17(+0.37%) |
Oct 08, 2019 | 44.82 | 44.82 | 44.60 | 44.68 | 18,250 | +0.33(+0.75%) |
Oct 07, 2019 | 44.62 | 44.68 | 44.26 | 44.35 | 25,728 | -0.35(-0.78%) |
Oct 04, 2019 | 44.64 | 44.80 | 44.64 | 44.70 | 6,878 | +0.01(+0.02%) |
Oct 03, 2019 | 44.60 | 45.09 | 44.58 | 44.69 | 17,350 | +0.12(+0.26%) |
Oct 02, 2019 | 44.50 | 44.67 | 44.40 | 44.57 | 13,853 | +0.53(+1.19%) |