Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.88 | 47.88 | 47.88 | 0 | -0.09(-0.19%) | |
Dec 30, 2019 | 47.97 | 48.03 | 47.97 | 47.97 | 1,778 | -0.24(-0.50%) |
Dec 27, 2019 | 48.24 | 48.27 | 48.21 | 48.21 | 4,218 | +0.03(+0.06%) |
Dec 24, 2019 | 48.18 | 48.18 | 48.18 | 0 | +0.07(+0.15%) | |
Dec 23, 2019 | 48.20 | 48.28 | 48.11 | 48.11 | 8,998 | -0.09(-0.19%) |
Dec 20, 2019 | 47.94 | 48.20 | 47.94 | 48.20 | 10,415 | +0.14(+0.29%) |
Dec 19, 2019 | 47.87 | 48.06 | 47.87 | 48.06 | 7,591 | +0.16(+0.33%) |
Dec 18, 2019 | 47.93 | 47.93 | 47.81 | 47.90 | 15,695 | -0.16(-0.33%) |
Dec 17, 2019 | 48.02 | 48.06 | 47.95 | 48.06 | 15,790 | +0.03(+0.06%) |
Dec 16, 2019 | 48.05 | 48.05 | 47.92 | 48.03 | 13,309 | -0.06(-0.12%) |
Dec 13, 2019 | 47.95 | 48.11 | 47.88 | 48.09 | 5,122 | +0.21(+0.44%) |
Dec 12, 2019 | 48.10 | 48.10 | 47.82 | 47.88 | 21,182 | -0.24(-0.50%) |
Dec 11, 2019 | 48.01 | 48.12 | 47.95 | 48.12 | 20,262 | +0.10(+0.21%) |
Dec 10, 2019 | 48.03 | 48.03 | 47.91 | 48.02 | 74,104 | +0.00(+0.00%) |
Dec 09, 2019 | 48.09 | 48.09 | 48.02 | 48.02 | 3,756 | -0.06(-0.12%) |
Dec 06, 2019 | 48.06 | 48.10 | 48.05 | 48.08 | 7,013 | +0.05(+0.10%) |
Dec 05, 2019 | 47.95 | 48.03 | 47.95 | 48.03 | 5,395 | -0.15(-0.31%) |
Dec 04, 2019 | 48.30 | 48.34 | 48.18 | 48.18 | 61,540 | -0.26(-0.54%) |
Dec 03, 2019 | 48.34 | 48.51 | 48.32 | 48.44 | 13,211 | +0.21(+0.44%) |
Dec 02, 2019 | 48.25 | 48.31 | 48.23 | 48.23 | 8,907 | -0.27(-0.56%) |
Nov 29, 2019 | 48.44 | 48.50 | 48.34 | 48.50 | 9,770 | +0.06(+0.12%) |
Nov 28, 2019 | 48.31 | 48.44 | 48.31 | 48.44 | 1,582 | +0.11(+0.23%) |
Nov 27, 2019 | 48.34 | 48.43 | 48.33 | 48.33 | 4,649 | -0.16(-0.33%) |
Nov 26, 2019 | 48.48 | 48.49 | 48.43 | 48.49 | 15,861 | +0.09(+0.19%) |
Nov 25, 2019 | 48.37 | 48.41 | 48.32 | 48.40 | 4,879 | +0.00(+0.00%) |
Nov 22, 2019 | 48.28 | 48.40 | 48.27 | 48.40 | 2,269 | +0.04(+0.08%) |
Nov 21, 2019 | 48.46 | 48.46 | 48.30 | 48.36 | 5,182 | -0.13(-0.27%) |
Nov 20, 2019 | 48.42 | 48.49 | 48.41 | 48.49 | 33,123 | +0.09(+0.19%) |
Nov 19, 2019 | 48.21 | 48.40 | 48.21 | 48.40 | 5,797 | +0.21(+0.44%) |
Nov 18, 2019 | 48.27 | 48.27 | 48.19 | 48.19 | 4,743 | -0.04(-0.08%) |
Nov 15, 2019 | 48.16 | 48.23 | 48.13 | 48.23 | 1,968 | +0.10(+0.21%) |
Nov 14, 2019 | 48.00 | 48.14 | 48.00 | 48.13 | 3,333 | +0.15(+0.31%) |
Nov 13, 2019 | 47.98 | 47.98 | 47.88 | 47.98 | 6,095 | +0.31(+0.65%) |
Nov 12, 2019 | 47.77 | 47.77 | 47.66 | 47.67 | 13,051 | -0.17(-0.36%) |
Nov 11, 2019 | 47.75 | 47.84 | 47.73 | 47.84 | 1,647 | +0.10(+0.21%) |
Nov 08, 2019 | 47.71 | 47.87 | 47.71 | 47.74 | 8,683 | -0.01(-0.02%) |
Nov 07, 2019 | 47.74 | 47.76 | 47.58 | 47.75 | 8,438 | -0.13(-0.27%) |
Nov 06, 2019 | 47.78 | 47.93 | 47.76 | 47.88 | 6,503 | +0.23(+0.48%) |
Nov 05, 2019 | 47.78 | 47.78 | 47.64 | 47.65 | 16,971 | -0.28(-0.58%) |
Nov 04, 2019 | 48.00 | 48.00 | 47.88 | 47.93 | 17,195 | -0.18(-0.37%) |
Nov 01, 2019 | 48.22 | 48.22 | 48.09 | 48.11 | 8,347 | -0.12(-0.25%) |
Oct 31, 2019 | 48.14 | 48.24 | 48.14 | 48.23 | 3,320 | +0.21(+0.44%) |
Oct 30, 2019 | 47.79 | 48.05 | 47.79 | 48.02 | 2,702 | +0.42(+0.88%) |
Oct 29, 2019 | 47.71 | 47.71 | 47.60 | 47.60 | 19,845 | -0.04(-0.08%) |
Oct 28, 2019 | 47.69 | 47.69 | 47.57 | 47.64 | 4,531 | -0.26(-0.54%) |
Oct 25, 2019 | 47.95 | 47.95 | 47.90 | 47.90 | 2,903 | -0.06(-0.13%) |
Oct 24, 2019 | 48.06 | 48.06 | 47.93 | 47.96 | 4,183 | -0.03(-0.06%) |
Oct 23, 2019 | 48.11 | 48.11 | 47.99 | 47.99 | 2,877 | +0.04(+0.08%) |
Oct 22, 2019 | 47.98 | 48.02 | 47.92 | 47.95 | 2,561 | +0.09(+0.19%) |
Oct 21, 2019 | 47.87 | 47.90 | 47.82 | 47.86 | 4,300 | -0.01(-0.02%) |
Oct 18, 2019 | 47.84 | 47.94 | 47.81 | 47.87 | 10,693 | +0.05(+0.10%) |
Oct 17, 2019 | 47.83 | 47.83 | 47.78 | 47.82 | 14,775 | -0.01(-0.02%) |
Oct 16, 2019 | 47.88 | 47.88 | 47.81 | 47.83 | 2,573 | -0.02(-0.04%) |
Oct 15, 2019 | 47.95 | 48.05 | 47.85 | 47.85 | 12,676 | -0.03(-0.06%) |
Oct 11, 2019 | 47.88 | 47.88 | 47.88 | 0 | -0.28(-0.58%) | |
Oct 10, 2019 | 48.33 | 48.33 | 48.16 | 48.16 | 9,172 | -0.28(-0.58%) |
Oct 09, 2019 | 48.51 | 48.51 | 48.44 | 48.44 | 4,864 | -0.12(-0.25%) |
Oct 08, 2019 | 48.73 | 48.73 | 48.56 | 48.56 | 24,530 | -0.02(-0.04%) |
Oct 07, 2019 | 48.73 | 48.73 | 48.57 | 48.58 | 9,663 | -0.16(-0.33%) |
Oct 04, 2019 | 48.76 | 48.82 | 48.74 | 48.74 | 2,987 | -0.03(-0.06%) |
Oct 03, 2019 | 48.70 | 48.77 | 48.68 | 48.77 | 3,445 | +0.29(+0.60%) |
Oct 02, 2019 | 48.50 | 48.55 | 48.47 | 48.48 | 3,404 | +0.07(+0.14%) |