Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.38 | 41.43 | 41.22 | 41.22 | 1,388 | -0.20(-0.48%) |
Dec 30, 2019 | 41.16 | 41.42 | 41.16 | 41.42 | 390 | +0.55(+1.34%) |
Dec 27, 2019 | 41.08 | 41.08 | 40.77 | 40.87 | 497 | -0.37(-0.89%) |
Dec 26, 2019 | 41.08 | 41.24 | 41.08 | 41.24 | 55 | +0.01(+0.02%) |
Dec 24, 2019 | 41.22 | 41.31 | 41.19 | 41.23 | 392 | -0.09(-0.21%) |
Dec 23, 2019 | 41.01 | 41.32 | 40.97 | 41.32 | 392 | +0.32(+0.77%) |
Dec 20, 2019 | 41.54 | 41.54 | 40.95 | 41.00 | 183 | -0.69(-1.65%) |
Dec 19, 2019 | 41.81 | 41.85 | 41.69 | 41.69 | 1,542 | -0.27(-0.63%) |
Dec 18, 2019 | 42.06 | 42.28 | 41.96 | 41.96 | 669 | -0.25(-0.59%) |
Dec 17, 2019 | 41.89 | 42.32 | 41.89 | 42.21 | 198 | -0.04(-0.09%) |
Dec 16, 2019 | 42.80 | 42.80 | 42.12 | 42.25 | 656 | -0.38(-0.89%) |
Dec 13, 2019 | 43.31 | 43.31 | 42.63 | 42.63 | 656 | -0.18(-0.42%) |
Dec 12, 2019 | 42.84 | 42.95 | 42.78 | 42.81 | 266 | -0.29(-0.68%) |
Dec 11, 2019 | 43.07 | 43.12 | 43.07 | 43.10 | 110 | -0.30(-0.70%) |
Dec 10, 2019 | 43.14 | 43.41 | 43.14 | 43.41 | 127 | +0.25(+0.58%) |
Dec 09, 2019 | 43.06 | 43.26 | 43.06 | 43.16 | 192 | -0.17(-0.39%) |
Dec 06, 2019 | 42.99 | 43.32 | 42.99 | 43.32 | 262 | -0.36(-0.82%) |
Dec 05, 2019 | 43.90 | 44.13 | 43.66 | 43.68 | 648 | -0.31(-0.71%) |
Dec 04, 2019 | 44.14 | 44.25 | 43.99 | 43.99 | 700 | -0.60(-1.33%) |
Dec 03, 2019 | 44.59 | 44.59 | 44.59 | 44.59 | 189 | +0.30(+0.67%) |
Dec 02, 2019 | 44.67 | 44.70 | 44.30 | 44.30 | 52 | -0.29(-0.65%) |
Nov 29, 2019 | 44.58 | 44.58 | 44.58 | 44.58 | 26 | +0.39(+0.89%) |
Nov 27, 2019 | 44.46 | 44.46 | 44.19 | 44.19 | 26 | -0.32(-0.72%) |
Nov 26, 2019 | 45.24 | 45.24 | 44.51 | 44.51 | 51 | -0.62(-1.38%) |
Nov 25, 2019 | 45.59 | 45.62 | 45.13 | 45.13 | 2,165 | -0.73(-1.59%) |
Nov 22, 2019 | 46.20 | 46.20 | 45.87 | 45.87 | 262 | +0.08(+0.17%) |
Nov 21, 2019 | 45.62 | 45.79 | 45.52 | 45.79 | 379 | +0.42(+0.92%) |
Nov 20, 2019 | 45.10 | 45.54 | 45.10 | 45.37 | 141 | +0.04(+0.09%) |
Nov 19, 2019 | 45.39 | 45.43 | 45.28 | 45.33 | 302 | +0.33(+0.73%) |
Nov 18, 2019 | 45.72 | 45.72 | 44.89 | 45.00 | 568 | -0.61(-1.34%) |
Nov 15, 2019 | 45.96 | 45.96 | 45.61 | 45.61 | 78 | -0.27(-0.59%) |
Nov 14, 2019 | 45.96 | 45.96 | 45.88 | 45.88 | 39 | -0.04(-0.09%) |
Nov 13, 2019 | 45.85 | 45.92 | 45.81 | 45.92 | 646 | -0.43(-0.93%) |
Nov 12, 2019 | 46.23 | 46.53 | 46.23 | 46.36 | 522 | -0.00(-0.01%) |
Nov 11, 2019 | 46.28 | 46.46 | 46.28 | 46.36 | 333 | +0.07(+0.15%) |
Nov 08, 2019 | 46.36 | 46.53 | 46.27 | 46.29 | 997 | +0.11(+0.25%) |
Nov 07, 2019 | 45.87 | 46.18 | 45.87 | 46.18 | 140 | +0.15(+0.33%) |
Nov 06, 2019 | 46.15 | 46.15 | 45.92 | 46.02 | 278 | -0.34(-0.73%) |
Nov 05, 2019 | 46.23 | 46.36 | 46.23 | 46.36 | 196 | -0.08(-0.16%) |
Nov 04, 2019 | 45.69 | 46.44 | 45.69 | 46.44 | 81 | +0.57(+1.25%) |
Nov 01, 2019 | 45.88 | 45.88 | 45.87 | 45.87 | 26 | -0.23(-0.49%) |
Oct 31, 2019 | 46.09 | 46.09 | 46.09 | 46.09 | 131 | +0.36(+0.78%) |
Oct 30, 2019 | 46.17 | 46.17 | 45.73 | 45.73 | 75 | -0.42(-0.91%) |
Oct 29, 2019 | 46.18 | 46.41 | 45.93 | 46.15 | 304 | +0.00(+0.00%) |
Oct 28, 2019 | 45.59 | 46.15 | 45.59 | 46.15 | 589 | +0.32(+0.70%) |
Oct 25, 2019 | 46.10 | 46.10 | 45.83 | 45.83 | 157 | +0.00(+0.01%) |
Oct 24, 2019 | 46.15 | 46.15 | 45.71 | 45.83 | 259 | -0.14(-0.30%) |
Oct 23, 2019 | 46.19 | 46.19 | 45.96 | 45.96 | 84 | -0.19(-0.41%) |
Oct 22, 2019 | 45.81 | 46.42 | 45.81 | 46.15 | 1,608 | +0.00(+0.00%) |
Oct 21, 2019 | 46.42 | 46.42 | 46.15 | 46.15 | 169 | -0.24(-0.52%) |
Oct 18, 2019 | 46.65 | 46.65 | 46.32 | 46.39 | 131 | -0.19(-0.42%) |
Oct 17, 2019 | 46.75 | 46.75 | 46.59 | 46.59 | 35 | -0.55(-1.17%) |
Oct 16, 2019 | 47.14 | 47.14 | 47.14 | 47.14 | 0 | -0.13(-0.28%) |
Oct 15, 2019 | 47.27 | 47.27 | 47.27 | 47.27 | 11 | +0.06(+0.12%) |
Oct 14, 2019 | 47.22 | 47.22 | 47.22 | 47.22 | 8 | +0.19(+0.40%) |
Oct 11, 2019 | 46.84 | 47.17 | 46.84 | 47.03 | 183 | -0.46(-0.97%) |
Oct 10, 2019 | 47.83 | 47.83 | 47.41 | 47.49 | 754 | -0.44(-0.92%) |
Oct 09, 2019 | 48.38 | 48.38 | 47.79 | 47.93 | 250 | -0.59(-1.22%) |
Oct 08, 2019 | 48.52 | 48.52 | 48.52 | 48.52 | 0 | +1.24(+2.63%) |
Oct 07, 2019 | 47.26 | 47.29 | 46.75 | 47.28 | 722 | +0.59(+1.26%) |
Oct 04, 2019 | 47.64 | 47.64 | 46.69 | 46.69 | 367 | -1.45(-3.02%) |
Oct 03, 2019 | 48.61 | 48.78 | 48.10 | 48.14 | 732 | -0.53(-1.08%) |
Oct 02, 2019 | 48.66 | 48.66 | 48.66 | 48.66 | 48 | +1.80(+3.83%) |