Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.16 | 45.32 | 44.82 | 44.93 | 16,921 | -0.16(-0.36%) |
Dec 30, 2019 | 45.00 | 45.21 | 45.00 | 45.10 | 2,714 | -0.34(-0.75%) |
Dec 27, 2019 | 45.44 | 45.44 | 45.39 | 45.43 | 3,407 | +0.26(+0.57%) |
Dec 26, 2019 | 45.39 | 45.39 | 45.04 | 45.18 | 3,320 | +0.14(+0.31%) |
Dec 24, 2019 | 44.63 | 45.03 | 44.63 | 45.03 | 681 | +0.22(+0.50%) |
Dec 23, 2019 | 44.99 | 44.99 | 44.70 | 44.81 | 4,156 | -0.10(-0.22%) |
Dec 20, 2019 | 44.82 | 45.07 | 44.82 | 44.91 | 4,665 | -0.11(-0.23%) |
Dec 19, 2019 | 44.93 | 45.17 | 44.77 | 45.02 | 5,217 | +0.16(+0.36%) |
Dec 18, 2019 | 45.10 | 45.11 | 44.86 | 44.86 | 2,395 | -0.43(-0.94%) |
Dec 17, 2019 | 45.34 | 45.34 | 45.28 | 45.28 | 649 | +0.09(+0.20%) |
Dec 16, 2019 | 45.48 | 45.69 | 45.19 | 45.19 | 3,462 | -0.56(-1.23%) |
Dec 13, 2019 | 45.47 | 45.91 | 45.47 | 45.76 | 6,600 | +0.63(+1.39%) |
Dec 12, 2019 | 46.09 | 46.09 | 45.13 | 45.13 | 3,766 | -1.16(-2.51%) |
Dec 11, 2019 | 45.88 | 46.29 | 45.80 | 46.29 | 5,715 | +0.57(+1.25%) |
Dec 10, 2019 | 45.72 | 45.83 | 45.55 | 45.72 | 8,317 | -0.09(-0.20%) |
Dec 09, 2019 | 46.05 | 46.05 | 45.81 | 45.81 | 1,802 | +0.13(+0.30%) |
Dec 06, 2019 | 45.62 | 45.78 | 45.60 | 45.68 | 1,365 | -0.49(-1.07%) |
Dec 05, 2019 | 45.92 | 46.23 | 45.92 | 46.17 | 1,227 | -0.22(-0.47%) |
Dec 04, 2019 | 46.75 | 46.75 | 46.24 | 46.39 | 3,165 | -0.61(-1.31%) |
Dec 03, 2019 | 47.17 | 47.19 | 47.00 | 47.00 | 2,357 | +1.20(+2.61%) |
Dec 02, 2019 | 45.58 | 46.05 | 45.53 | 45.81 | 5,510 | -0.46(-1.00%) |
Nov 29, 2019 | 46.45 | 46.45 | 46.27 | 46.27 | 682 | -0.21(-0.46%) |
Nov 27, 2019 | 46.84 | 46.84 | 46.42 | 46.48 | 1,706 | -0.28(-0.59%) |
Nov 26, 2019 | 46.71 | 46.87 | 46.71 | 46.76 | 2,453 | +0.32(+0.69%) |
Nov 25, 2019 | 46.61 | 46.61 | 46.43 | 46.44 | 1,906 | -0.18(-0.39%) |
Nov 22, 2019 | 46.57 | 47.08 | 46.50 | 46.62 | 5,234 | +0.15(+0.32%) |
Nov 21, 2019 | 46.40 | 46.47 | 46.39 | 46.47 | 1,028 | -0.41(-0.88%) |
Nov 20, 2019 | 46.93 | 46.93 | 46.66 | 46.89 | 2,904 | +0.52(+1.11%) |
Nov 19, 2019 | 46.20 | 46.37 | 46.20 | 46.37 | 1,120 | +0.19(+0.42%) |
Nov 18, 2019 | 46.14 | 46.31 | 46.12 | 46.18 | 5,227 | +0.40(+0.88%) |
Nov 15, 2019 | 45.75 | 45.94 | 45.75 | 45.77 | 2,275 | -0.30(-0.66%) |
Nov 14, 2019 | 46.31 | 46.31 | 45.93 | 46.08 | 1,817 | +0.65(+1.44%) |
Nov 13, 2019 | 45.51 | 45.51 | 45.42 | 45.42 | 5,387 | +0.49(+1.08%) |
Nov 12, 2019 | 44.82 | 44.96 | 44.82 | 44.94 | 2,748 | +0.18(+0.40%) |
Nov 11, 2019 | 45.00 | 45.00 | 44.75 | 44.75 | 5,968 | -0.12(-0.27%) |
Nov 08, 2019 | 44.99 | 45.31 | 44.88 | 44.88 | 3,413 | -0.13(-0.29%) |
Nov 07, 2019 | 45.46 | 45.46 | 44.81 | 45.01 | 6,146 | -1.15(-2.48%) |
Nov 06, 2019 | 46.01 | 46.15 | 45.74 | 46.15 | 8,276 | +0.54(+1.18%) |
Nov 05, 2019 | 45.95 | 45.98 | 45.61 | 45.62 | 8,779 | -0.82(-1.77%) |
Nov 04, 2019 | 46.56 | 46.70 | 46.30 | 46.44 | 7,472 | -0.71(-1.51%) |
Nov 01, 2019 | 47.20 | 47.26 | 46.90 | 47.15 | 6,714 | -0.29(-0.61%) |
Oct 31, 2019 | 47.26 | 47.45 | 46.92 | 47.44 | 3,787 | +0.77(+1.65%) |
Oct 30, 2019 | 46.21 | 46.68 | 46.08 | 46.67 | 6,974 | +0.68(+1.48%) |
Oct 29, 2019 | 45.96 | 45.99 | 45.87 | 45.99 | 3,615 | +0.07(+0.16%) |
Oct 28, 2019 | 45.79 | 45.91 | 45.70 | 45.91 | 5,035 | -0.34(-0.74%) |
Oct 25, 2019 | 46.74 | 46.74 | 46.26 | 46.26 | 7,169 | -0.41(-0.87%) |
Oct 24, 2019 | 46.90 | 46.90 | 46.66 | 46.66 | 3,253 | -0.02(-0.04%) |
Oct 23, 2019 | 47.15 | 47.15 | 46.68 | 46.68 | 1,685 | +0.02(+0.04%) |
Oct 22, 2019 | 46.65 | 46.71 | 46.36 | 46.66 | 7,931 | +0.34(+0.72%) |
Oct 21, 2019 | 46.59 | 46.60 | 46.21 | 46.33 | 3,988 | -0.59(-1.26%) |
Oct 18, 2019 | 46.85 | 46.97 | 46.81 | 46.92 | 10,924 | +0.16(+0.34%) |
Oct 17, 2019 | 46.63 | 46.92 | 46.58 | 46.76 | 17,181 | -0.01(-0.03%) |
Oct 16, 2019 | 46.75 | 46.92 | 46.75 | 46.78 | 6,923 | +0.34(+0.72%) |
Oct 15, 2019 | 47.20 | 47.29 | 46.31 | 46.44 | 9,718 | -0.89(-1.88%) |
Oct 14, 2019 | 47.23 | 47.33 | 47.23 | 47.33 | 2,362 | +0.49(+1.05%) |
Oct 11, 2019 | 47.06 | 47.17 | 46.59 | 46.84 | 45,178 | -0.93(-1.95%) |
Oct 10, 2019 | 48.88 | 48.88 | 47.68 | 47.77 | 6,019 | -0.91(-1.86%) |
Oct 09, 2019 | 48.89 | 49.00 | 48.64 | 48.67 | 14,841 | -0.48(-0.98%) |
Oct 08, 2019 | 49.39 | 49.63 | 49.11 | 49.16 | 10,784 | +0.34(+0.70%) |
Oct 07, 2019 | 49.10 | 49.14 | 48.81 | 48.81 | 7,938 | -0.54(-1.10%) |
Oct 04, 2019 | 49.10 | 49.36 | 49.05 | 49.36 | 10,810 | +0.17(+0.36%) |
Oct 03, 2019 | 49.31 | 49.31 | 49.12 | 49.18 | 11,682 | +0.76(+1.58%) |
Oct 02, 2019 | 48.08 | 48.62 | 48.05 | 48.42 | 19,721 | +0.58(+1.21%) |