Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.01 | 47.26 | 47.00 | 47.25 | 50,269 | +0.16(+0.34%) |
Dec 30, 2019 | 47.33 | 47.33 | 47.04 | 47.09 | 32,808 | -0.19(-0.41%) |
Dec 27, 2019 | 47.40 | 47.40 | 47.24 | 47.28 | 35,970 | +0.04(+0.08%) |
Dec 26, 2019 | 47.24 | 47.30 | 47.16 | 47.25 | 170,235 | +0.13(+0.27%) |
Dec 24, 2019 | 47.21 | 47.21 | 47.10 | 47.12 | 18,096 | -0.00(-0.00%) |
Dec 23, 2019 | 47.29 | 47.29 | 47.12 | 47.12 | 211,782 | +0.02(+0.05%) |
Dec 20, 2019 | 47.14 | 47.24 | 47.10 | 47.10 | 403,600 | +0.21(+0.46%) |
Dec 19, 2019 | 46.81 | 46.93 | 46.81 | 46.89 | 38,482 | +0.11(+0.23%) |
Dec 18, 2019 | 46.86 | 46.86 | 46.73 | 46.78 | 74,604 | +0.02(+0.03%) |
Dec 17, 2019 | 46.86 | 46.86 | 46.74 | 46.76 | 102,648 | +0.01(+0.02%) |
Dec 16, 2019 | 46.72 | 46.84 | 46.72 | 46.75 | 31,427 | +0.30(+0.64%) |
Dec 13, 2019 | 46.54 | 46.60 | 46.34 | 46.45 | 40,785 | -0.08(-0.17%) |
Dec 12, 2019 | 46.11 | 46.62 | 46.04 | 46.53 | 49,944 | +0.46(+0.99%) |
Dec 11, 2019 | 46.13 | 46.16 | 45.99 | 46.08 | 93,213 | +0.02(+0.03%) |
Dec 10, 2019 | 46.12 | 46.13 | 45.96 | 46.06 | 29,708 | -0.05(-0.10%) |
Dec 09, 2019 | 46.12 | 46.21 | 46.11 | 46.11 | 91,071 | -0.05(-0.11%) |
Dec 06, 2019 | 46.13 | 46.27 | 46.07 | 46.16 | 43,475 | +0.41(+0.91%) |
Dec 05, 2019 | 45.74 | 45.78 | 45.59 | 45.74 | 39,965 | +0.04(+0.09%) |
Dec 04, 2019 | 45.53 | 45.76 | 45.49 | 45.70 | 70,135 | +0.33(+0.74%) |
Dec 03, 2019 | 45.32 | 45.38 | 45.07 | 45.37 | 129,416 | -0.33(-0.72%) |
Dec 02, 2019 | 46.12 | 46.12 | 45.68 | 45.70 | 40,653 | -0.31(-0.68%) |
Nov 29, 2019 | 46.13 | 46.15 | 46.01 | 46.01 | 17,031 | -0.16(-0.35%) |
Nov 27, 2019 | 46.14 | 46.22 | 46.07 | 46.18 | 127,735 | +0.13(+0.29%) |
Nov 26, 2019 | 46.05 | 46.05 | 45.96 | 46.04 | 50,330 | +0.09(+0.19%) |
Nov 25, 2019 | 45.85 | 45.96 | 45.85 | 45.96 | 92,774 | +0.27(+0.59%) |
Nov 22, 2019 | 45.70 | 45.75 | 45.59 | 45.69 | 34,144 | +0.09(+0.21%) |
Nov 21, 2019 | 45.67 | 45.67 | 45.46 | 45.59 | 47,766 | -0.03(-0.06%) |
Nov 20, 2019 | 45.71 | 45.76 | 45.41 | 45.62 | 63,980 | -0.16(-0.36%) |
Nov 19, 2019 | 46.02 | 46.02 | 45.77 | 45.79 | 337,027 | -0.19(-0.41%) |
Nov 18, 2019 | 45.92 | 45.99 | 45.84 | 45.97 | 200,647 | +0.06(+0.14%) |
Nov 15, 2019 | 45.83 | 45.91 | 45.76 | 45.91 | 35,267 | +0.29(+0.63%) |
Nov 14, 2019 | 45.56 | 45.64 | 45.47 | 45.62 | 25,311 | -0.00(-0.01%) |
Nov 13, 2019 | 45.45 | 45.67 | 45.45 | 45.62 | 123,569 | +0.03(+0.06%) |
Nov 12, 2019 | 45.67 | 45.76 | 45.54 | 45.59 | 160,916 | +0.02(+0.05%) |
Nov 11, 2019 | 45.51 | 45.62 | 45.51 | 45.57 | 9,834 | -0.09(-0.21%) |
Nov 08, 2019 | 45.55 | 45.67 | 45.45 | 45.67 | 34,818 | +0.10(+0.23%) |
Nov 07, 2019 | 45.69 | 45.76 | 45.54 | 45.56 | 26,091 | +0.13(+0.29%) |
Nov 06, 2019 | 45.47 | 45.48 | 45.33 | 45.43 | 27,090 | -0.01(-0.01%) |
Nov 05, 2019 | 45.48 | 45.51 | 45.37 | 45.43 | 60,323 | +0.01(+0.01%) |
Nov 04, 2019 | 45.45 | 45.48 | 45.37 | 45.43 | 27,012 | +0.24(+0.52%) |
Nov 01, 2019 | 44.97 | 45.19 | 44.97 | 45.19 | 13,702 | +0.47(+1.06%) |
Oct 31, 2019 | 44.89 | 44.89 | 44.54 | 44.72 | 23,653 | -0.22(-0.49%) |
Oct 30, 2019 | 44.87 | 44.94 | 44.67 | 44.94 | 762,941 | +0.11(+0.25%) |
Oct 29, 2019 | 44.74 | 44.93 | 44.74 | 44.82 | 42,606 | +0.03(+0.06%) |
Oct 28, 2019 | 44.80 | 44.92 | 44.73 | 44.80 | 38,172 | +0.17(+0.38%) |
Oct 25, 2019 | 44.45 | 44.67 | 44.45 | 44.63 | 24,260 | +0.22(+0.51%) |
Oct 24, 2019 | 44.61 | 44.61 | 44.33 | 44.40 | 241,569 | -0.09(-0.20%) |
Oct 23, 2019 | 44.40 | 44.49 | 44.35 | 44.49 | 21,346 | +0.05(+0.11%) |
Oct 22, 2019 | 44.49 | 44.61 | 44.39 | 44.44 | 37,969 | +0.03(+0.06%) |
Oct 21, 2019 | 44.29 | 44.41 | 44.29 | 44.41 | 45,158 | +0.29(+0.66%) |
Oct 18, 2019 | 44.04 | 44.19 | 44.04 | 44.12 | 21,831 | +0.02(+0.04%) |
Oct 17, 2019 | 44.14 | 44.21 | 43.99 | 44.10 | 31,175 | +0.12(+0.28%) |
Oct 16, 2019 | 43.99 | 44.10 | 43.95 | 43.98 | 19,791 | -0.08(-0.19%) |
Oct 15, 2019 | 43.89 | 44.17 | 43.89 | 44.06 | 24,835 | +0.34(+0.78%) |
Oct 14, 2019 | 43.74 | 43.78 | 43.66 | 43.72 | 136,257 | -0.10(-0.24%) |
Oct 11, 2019 | 43.77 | 44.08 | 43.77 | 43.83 | 34,434 | +0.49(+1.14%) |
Oct 10, 2019 | 43.16 | 43.43 | 43.16 | 43.33 | 64,743 | +0.29(+0.67%) |
Oct 09, 2019 | 43.03 | 43.16 | 42.92 | 43.04 | 25,749 | +0.34(+0.80%) |
Oct 08, 2019 | 43.09 | 43.09 | 42.69 | 42.70 | 31,792 | -0.68(-1.57%) |
Oct 07, 2019 | 43.41 | 43.59 | 43.36 | 43.38 | 18,954 | -0.14(-0.33%) |
Oct 04, 2019 | 43.09 | 43.53 | 43.09 | 43.53 | 18,004 | +0.63(+1.47%) |
Oct 03, 2019 | 42.64 | 42.93 | 42.30 | 42.90 | 30,680 | +0.21(+0.49%) |
Oct 02, 2019 | 43.23 | 43.23 | 42.59 | 42.69 | 28,454 | -0.75(-1.72%) |