Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.73 | 48.49 | 47.73 | 47.84 | 186,754 | -0.04(-0.08%) |
Dec 30, 2019 | 48.27 | 48.53 | 47.83 | 47.87 | 150,907 | -0.37(-0.77%) |
Dec 27, 2019 | 48.19 | 48.58 | 47.92 | 48.25 | 136,796 | +0.13(+0.26%) |
Dec 26, 2019 | 48.30 | 48.33 | 47.77 | 48.12 | 116,102 | -0.06(-0.12%) |
Dec 24, 2019 | 48.37 | 48.37 | 48.03 | 48.18 | 38,311 | -0.23(-0.49%) |
Dec 23, 2019 | 48.21 | 48.59 | 47.77 | 48.41 | 144,977 | +0.33(+0.69%) |
Dec 20, 2019 | 47.46 | 48.54 | 47.45 | 48.08 | 1,493,835 | +0.70(+1.49%) |
Dec 19, 2019 | 47.27 | 47.39 | 46.78 | 47.38 | 154,459 | +0.14(+0.29%) |
Dec 18, 2019 | 47.18 | 47.24 | 46.62 | 47.24 | 336,617 | +0.37(+0.79%) |
Dec 17, 2019 | 47.64 | 47.73 | 46.56 | 46.87 | 238,147 | -0.34(-0.73%) |
Dec 16, 2019 | 48.06 | 48.29 | 47.15 | 47.21 | 250,132 | -0.32(-0.68%) |
Dec 13, 2019 | 47.97 | 48.47 | 47.33 | 47.53 | 117,590 | -0.58(-1.20%) |
Dec 12, 2019 | 47.38 | 48.40 | 46.90 | 48.11 | 195,174 | +1.08(+2.29%) |
Dec 11, 2019 | 46.94 | 47.07 | 46.32 | 47.03 | 173,918 | +0.23(+0.48%) |
Dec 10, 2019 | 46.93 | 47.05 | 46.40 | 46.81 | 118,081 | -0.18(-0.38%) |
Dec 09, 2019 | 47.18 | 47.46 | 46.75 | 46.98 | 242,268 | -0.41(-0.87%) |
Dec 06, 2019 | 46.74 | 47.51 | 46.69 | 47.39 | 227,109 | +1.16(+2.52%) |
Dec 05, 2019 | 45.82 | 46.33 | 45.53 | 46.23 | 238,724 | +0.68(+1.48%) |
Dec 04, 2019 | 45.48 | 46.04 | 45.42 | 45.55 | 250,523 | +0.66(+1.46%) |
Dec 03, 2019 | 45.32 | 45.38 | 44.79 | 44.90 | 231,659 | -1.18(-2.57%) |
Dec 02, 2019 | 46.48 | 46.98 | 46.03 | 46.08 | 187,414 | -0.31(-0.68%) |
Nov 29, 2019 | 46.65 | 46.93 | 46.08 | 46.40 | 117,283 | -0.58(-1.23%) |
Nov 27, 2019 | 47.40 | 47.59 | 46.49 | 46.97 | 241,514 | -0.14(-0.29%) |
Nov 26, 2019 | 47.06 | 47.43 | 46.79 | 47.11 | 274,223 | -0.17(-0.35%) |
Nov 25, 2019 | 47.53 | 47.65 | 46.26 | 47.28 | 299,439 | -0.02(-0.04%) |
Nov 22, 2019 | 45.89 | 47.44 | 45.28 | 47.30 | 488,648 | +1.62(+3.54%) |
Nov 21, 2019 | 45.52 | 45.90 | 45.16 | 45.68 | 178,758 | +0.45(+1.00%) |
Nov 20, 2019 | 44.95 | 45.52 | 44.54 | 45.23 | 314,349 | -0.01(-0.02%) |
Nov 19, 2019 | 45.42 | 46.10 | 44.98 | 45.24 | 803,929 | +0.18(+0.39%) |
Nov 18, 2019 | 44.80 | 45.20 | 44.20 | 45.06 | 468,250 | +0.05(+0.11%) |
Nov 15, 2019 | 44.57 | 45.19 | 44.50 | 45.02 | 217,301 | +0.86(+1.95%) |
Nov 14, 2019 | 43.94 | 44.64 | 43.15 | 44.15 | 152,798 | +0.21(+0.47%) |
Nov 13, 2019 | 44.53 | 44.60 | 43.63 | 43.95 | 317,574 | -0.85(-1.90%) |
Nov 12, 2019 | 44.48 | 45.06 | 44.48 | 44.80 | 382,667 | +0.07(+0.15%) |
Nov 11, 2019 | 44.60 | 45.04 | 44.40 | 44.73 | 151,468 | -0.32(-0.72%) |
Nov 08, 2019 | 44.89 | 45.27 | 44.64 | 45.06 | 246,316 | +0.20(+0.44%) |
Nov 07, 2019 | 45.41 | 45.55 | 44.66 | 44.86 | 180,086 | +0.03(+0.07%) |
Nov 06, 2019 | 44.83 | 45.03 | 44.04 | 44.83 | 155,724 | -0.24(-0.54%) |
Nov 05, 2019 | 45.26 | 45.84 | 44.92 | 45.07 | 420,586 | +0.08(+0.17%) |
Nov 04, 2019 | 45.13 | 45.15 | 44.26 | 45.00 | 478,226 | +0.86(+1.95%) |
Nov 01, 2019 | 44.83 | 44.83 | 43.63 | 44.14 | 522,975 | -0.19(-0.42%) |
Oct 31, 2019 | 45.06 | 45.39 | 44.28 | 44.32 | 727,730 | -0.61(-1.35%) |
Oct 30, 2019 | 44.05 | 46.91 | 42.91 | 44.93 | 826,773 | +2.14(+5.01%) |
Oct 29, 2019 | 41.99 | 42.94 | 41.55 | 42.78 | 558,257 | +0.52(+1.23%) |
Oct 28, 2019 | 41.18 | 42.31 | 41.18 | 42.27 | 150,889 | +1.47(+3.60%) |
Oct 25, 2019 | 39.99 | 41.00 | 39.78 | 40.80 | 155,901 | +0.71(+1.78%) |
Oct 24, 2019 | 40.87 | 40.87 | 39.59 | 40.08 | 142,364 | -0.54(-1.33%) |
Oct 23, 2019 | 39.67 | 40.64 | 38.98 | 40.62 | 206,057 | +0.98(+2.47%) |
Oct 22, 2019 | 39.15 | 39.95 | 38.44 | 39.64 | 165,898 | +0.37(+0.95%) |
Oct 21, 2019 | 38.61 | 39.87 | 38.61 | 39.27 | 264,557 | +1.27(+3.35%) |
Oct 18, 2019 | 37.38 | 38.26 | 37.38 | 38.00 | 213,317 | +0.45(+1.20%) |
Oct 17, 2019 | 37.47 | 38.30 | 37.18 | 37.55 | 301,560 | +0.31(+0.84%) |
Oct 16, 2019 | 36.46 | 37.33 | 36.46 | 37.23 | 218,466 | +0.65(+1.77%) |
Oct 15, 2019 | 36.43 | 37.38 | 36.06 | 36.59 | 243,536 | +0.02(+0.05%) |
Oct 14, 2019 | 36.36 | 36.83 | 35.81 | 36.57 | 114,631 | -0.26(-0.72%) |
Oct 11, 2019 | 34.83 | 37.35 | 34.83 | 36.83 | 302,097 | +2.82(+8.29%) |
Oct 10, 2019 | 34.27 | 34.84 | 33.90 | 34.01 | 185,633 | -0.03(-0.09%) |
Oct 09, 2019 | 34.04 | 34.16 | 33.25 | 34.04 | 235,444 | +0.47(+1.40%) |
Oct 08, 2019 | 34.16 | 34.33 | 33.05 | 33.57 | 357,586 | -1.09(-3.13%) |
Oct 07, 2019 | 35.16 | 35.42 | 34.62 | 34.66 | 208,497 | -0.81(-2.29%) |
Oct 04, 2019 | 35.69 | 35.86 | 35.03 | 35.47 | 183,383 | -0.37(-1.04%) |
Oct 03, 2019 | 35.18 | 35.84 | 34.34 | 35.84 | 368,290 | +0.49(+1.38%) |
Oct 02, 2019 | 35.92 | 36.05 | 34.13 | 35.36 | 386,065 | -1.11(-3.03%) |