Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.89 | 48.15 | 47.83 | 48.09 | 76,570 | +0.19(+0.39%) |
Dec 30, 2019 | 48.30 | 48.39 | 47.91 | 47.91 | 271,280 | -0.38(-0.79%) |
Dec 27, 2019 | 48.39 | 48.39 | 48.22 | 48.28 | 107,910 | +0.19(+0.39%) |
Dec 26, 2019 | 48.01 | 48.12 | 47.98 | 48.10 | 70,721 | +0.18(+0.37%) |
Dec 24, 2019 | 47.83 | 47.93 | 47.82 | 47.92 | 103,280 | +0.02(+0.05%) |
Dec 23, 2019 | 47.80 | 47.90 | 47.76 | 47.90 | 62,293 | +0.05(+0.11%) |
Dec 20, 2019 | 47.91 | 47.96 | 47.83 | 47.84 | 50,213 | +0.08(+0.17%) |
Dec 19, 2019 | 47.66 | 47.77 | 47.66 | 47.76 | 65,830 | +0.00(+0.00%) |
Dec 18, 2019 | 47.74 | 47.81 | 47.69 | 47.76 | 53,929 | -0.07(-0.14%) |
Dec 17, 2019 | 47.82 | 47.95 | 47.82 | 47.83 | 178,248 | -0.24(-0.50%) |
Dec 16, 2019 | 48.05 | 48.15 | 47.94 | 48.07 | 97,514 | +0.47(+0.98%) |
Dec 13, 2019 | 47.54 | 47.74 | 47.44 | 47.60 | 70,586 | +0.41(+0.87%) |
Dec 12, 2019 | 46.83 | 47.20 | 46.78 | 47.20 | 269,780 | +0.28(+0.59%) |
Dec 11, 2019 | 46.65 | 46.95 | 46.65 | 46.92 | 70,994 | +0.31(+0.66%) |
Dec 10, 2019 | 46.58 | 46.74 | 46.55 | 46.61 | 221,689 | -0.07(-0.14%) |
Dec 09, 2019 | 46.72 | 46.82 | 46.66 | 46.68 | 49,919 | -0.15(-0.32%) |
Dec 06, 2019 | 46.72 | 46.85 | 46.72 | 46.83 | 56,564 | +0.46(+0.99%) |
Dec 05, 2019 | 46.41 | 46.42 | 46.25 | 46.37 | 201,062 | -0.06(-0.13%) |
Dec 04, 2019 | 46.28 | 46.44 | 46.27 | 46.43 | 175,775 | +0.44(+0.96%) |
Dec 03, 2019 | 45.76 | 46.00 | 45.64 | 45.99 | 348,190 | -0.18(-0.38%) |
Dec 02, 2019 | 46.34 | 46.36 | 46.02 | 46.16 | 99,039 | -0.26(-0.56%) |
Nov 29, 2019 | 46.44 | 46.53 | 46.41 | 46.42 | 35,472 | -0.45(-0.96%) |
Nov 27, 2019 | 46.81 | 46.88 | 46.75 | 46.87 | 98,748 | +0.13(+0.27%) |
Nov 26, 2019 | 46.60 | 46.75 | 46.60 | 46.75 | 54,252 | +0.06(+0.13%) |
Nov 25, 2019 | 46.55 | 46.69 | 46.55 | 46.68 | 101,701 | +0.39(+0.85%) |
Nov 22, 2019 | 46.32 | 46.34 | 46.19 | 46.29 | 59,201 | +0.12(+0.26%) |
Nov 21, 2019 | 46.20 | 46.20 | 46.07 | 46.17 | 62,007 | -0.09(-0.20%) |
Nov 20, 2019 | 46.31 | 46.42 | 46.16 | 46.26 | 104,112 | -0.26(-0.56%) |
Nov 19, 2019 | 46.76 | 46.77 | 46.49 | 46.52 | 77,259 | -0.04(-0.09%) |
Nov 18, 2019 | 46.50 | 46.62 | 46.43 | 46.56 | 107,387 | +0.05(+0.11%) |
Nov 15, 2019 | 46.30 | 46.51 | 46.30 | 46.51 | 60,519 | +0.36(+0.78%) |
Nov 14, 2019 | 46.04 | 46.17 | 46.01 | 46.15 | 83,357 | -0.12(-0.25%) |
Nov 13, 2019 | 46.14 | 46.34 | 46.14 | 46.27 | 120,782 | -0.17(-0.36%) |
Nov 12, 2019 | 46.45 | 46.55 | 46.38 | 46.44 | 75,668 | -0.01(-0.02%) |
Nov 11, 2019 | 46.35 | 46.47 | 46.35 | 46.45 | 77,990 | -0.05(-0.11%) |
Nov 08, 2019 | 46.38 | 46.52 | 46.38 | 46.50 | 72,503 | -0.10(-0.21%) |
Nov 07, 2019 | 46.72 | 46.72 | 46.56 | 46.59 | 135,768 | +0.17(+0.37%) |
Nov 06, 2019 | 46.46 | 46.52 | 46.36 | 46.42 | 120,696 | -0.04(-0.09%) |
Nov 05, 2019 | 46.45 | 46.52 | 46.38 | 46.46 | 190,983 | +0.02(+0.04%) |
Nov 04, 2019 | 46.52 | 46.57 | 46.38 | 46.44 | 78,042 | +0.17(+0.37%) |
Nov 01, 2019 | 46.19 | 46.34 | 46.19 | 46.27 | 54,048 | +0.38(+0.84%) |
Oct 31, 2019 | 45.90 | 45.92 | 45.72 | 45.89 | 91,530 | -0.17(-0.36%) |
Oct 30, 2019 | 45.84 | 46.09 | 45.74 | 46.05 | 81,616 | +0.19(+0.42%) |
Oct 29, 2019 | 45.69 | 45.91 | 45.69 | 45.86 | 66,389 | -0.13(-0.27%) |
Oct 28, 2019 | 45.79 | 45.99 | 45.79 | 45.99 | 60,264 | +0.29(+0.64%) |
Oct 25, 2019 | 45.52 | 45.73 | 45.52 | 45.69 | 40,146 | +0.03(+0.07%) |
Oct 24, 2019 | 45.79 | 45.79 | 45.61 | 45.66 | 148,869 | +0.02(+0.05%) |
Oct 23, 2019 | 45.49 | 45.66 | 45.49 | 45.64 | 51,050 | +0.17(+0.37%) |
Oct 22, 2019 | 45.58 | 45.69 | 45.44 | 45.47 | 233,788 | -0.04(-0.09%) |
Oct 21, 2019 | 45.59 | 45.60 | 45.48 | 45.51 | 62,653 | +0.24(+0.53%) |
Oct 18, 2019 | 45.17 | 45.30 | 45.10 | 45.27 | 101,025 | +0.03(+0.06%) |
Oct 17, 2019 | 45.29 | 45.36 | 45.14 | 45.24 | 196,697 | +0.10(+0.22%) |
Oct 16, 2019 | 45.02 | 45.20 | 45.02 | 45.14 | 2,316,434 | -0.03(-0.07%) |
Oct 15, 2019 | 44.78 | 45.24 | 44.75 | 45.18 | 722,776 | +0.54(+1.22%) |
Oct 14, 2019 | 44.57 | 44.72 | 44.57 | 44.63 | 53,976 | -0.19(-0.43%) |
Oct 11, 2019 | 44.68 | 45.00 | 44.68 | 44.83 | 73,102 | +0.89(+2.03%) |
Oct 10, 2019 | 43.58 | 43.94 | 43.58 | 43.93 | 397,354 | +0.26(+0.60%) |
Oct 09, 2019 | 43.72 | 43.74 | 43.59 | 43.67 | 75,796 | +0.22(+0.51%) |
Oct 08, 2019 | 43.59 | 43.63 | 43.43 | 43.45 | 537,148 | -0.37(-0.83%) |
Oct 07, 2019 | 43.79 | 44.01 | 43.79 | 43.81 | 102,148 | -0.06(-0.15%) |
Oct 04, 2019 | 43.56 | 43.89 | 43.56 | 43.88 | 951,533 | +0.30(+0.70%) |
Oct 03, 2019 | 43.32 | 43.57 | 43.21 | 43.57 | 79,958 | +0.24(+0.56%) |
Oct 02, 2019 | 43.57 | 43.61 | 43.22 | 43.33 | 155,798 | -0.73(-1.65%) |