Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.79 | 47.45 | 46.79 | 47.34 | 500,160 | +0.56(+1.20%) |
Dec 30, 2019 | 47.04 | 47.33 | 46.73 | 46.77 | 425,181 | -0.34(-0.73%) |
Dec 27, 2019 | 47.23 | 47.39 | 47.02 | 47.12 | 365,306 | +0.00(+0.00%) |
Dec 26, 2019 | 47.11 | 47.65 | 47.00 | 47.12 | 326,417 | +0.00(+0.00%) |
Dec 24, 2019 | 47.02 | 47.44 | 47.02 | 47.12 | 174,517 | +0.09(+0.19%) |
Dec 23, 2019 | 47.13 | 47.34 | 46.86 | 47.03 | 1,497,098 | -0.12(-0.25%) |
Dec 20, 2019 | 46.69 | 47.38 | 46.69 | 47.15 | 1,468,853 | +0.64(+1.37%) |
Dec 19, 2019 | 46.36 | 46.76 | 45.84 | 46.51 | 1,403,553 | +0.23(+0.49%) |
Dec 18, 2019 | 46.42 | 46.64 | 46.18 | 46.28 | 1,578,103 | +0.01(+0.02%) |
Dec 17, 2019 | 46.15 | 46.32 | 45.73 | 46.27 | 1,071,214 | +0.14(+0.30%) |
Dec 16, 2019 | 46.35 | 46.73 | 45.90 | 46.14 | 951,764 | -0.19(-0.40%) |
Dec 13, 2019 | 46.78 | 46.95 | 46.20 | 46.32 | 818,888 | -0.43(-0.93%) |
Dec 12, 2019 | 46.68 | 47.32 | 46.59 | 46.76 | 724,318 | +0.10(+0.21%) |
Dec 11, 2019 | 46.47 | 46.87 | 46.07 | 46.66 | 801,701 | +0.31(+0.68%) |
Dec 10, 2019 | 46.50 | 46.90 | 46.21 | 46.34 | 499,699 | -0.16(-0.34%) |
Dec 09, 2019 | 46.78 | 47.04 | 46.49 | 46.50 | 472,025 | -0.33(-0.71%) |
Dec 06, 2019 | 47.36 | 47.50 | 46.60 | 46.83 | 544,298 | -0.21(-0.44%) |
Dec 05, 2019 | 47.01 | 47.98 | 46.80 | 47.04 | 648,529 | +0.32(+0.69%) |
Dec 04, 2019 | 46.48 | 47.05 | 46.35 | 46.72 | 813,834 | +0.25(+0.53%) |
Dec 03, 2019 | 47.02 | 47.02 | 46.02 | 46.47 | 658,680 | -0.45(-0.96%) |
Dec 02, 2019 | 47.76 | 47.76 | 46.88 | 46.92 | 849,217 | -0.78(-1.63%) |
Nov 29, 2019 | 47.75 | 47.94 | 47.44 | 47.70 | 272,047 | -0.02(-0.04%) |
Nov 27, 2019 | 47.11 | 47.87 | 47.07 | 47.72 | 862,619 | +0.78(+1.65%) |
Nov 26, 2019 | 47.07 | 47.38 | 46.84 | 46.94 | 1,285,627 | -0.26(-0.54%) |
Nov 25, 2019 | 47.29 | 47.30 | 46.63 | 47.20 | 373,099 | +0.11(+0.23%) |
Nov 22, 2019 | 47.11 | 47.62 | 46.77 | 47.09 | 1,107,513 | +0.02(+0.04%) |
Nov 21, 2019 | 46.21 | 47.20 | 46.07 | 47.07 | 1,195,917 | +1.10(+2.40%) |
Nov 20, 2019 | 46.23 | 46.33 | 45.14 | 45.97 | 932,903 | -0.33(-0.72%) |
Nov 19, 2019 | 45.94 | 46.53 | 45.89 | 46.30 | 577,674 | +0.33(+0.73%) |
Nov 18, 2019 | 46.11 | 46.31 | 45.72 | 45.97 | 410,742 | -0.14(-0.30%) |
Nov 15, 2019 | 46.65 | 46.98 | 45.99 | 46.11 | 477,379 | -0.46(-0.99%) |
Nov 14, 2019 | 46.25 | 46.72 | 46.10 | 46.57 | 849,373 | +0.37(+0.81%) |
Nov 13, 2019 | 46.05 | 46.67 | 45.84 | 46.19 | 807,151 | +0.07(+0.15%) |
Nov 12, 2019 | 45.91 | 46.45 | 45.79 | 46.13 | 803,909 | -0.19(-0.40%) |
Nov 11, 2019 | 44.19 | 46.42 | 44.19 | 46.31 | 412,279 | +0.56(+1.23%) |
Nov 08, 2019 | 45.40 | 45.81 | 45.05 | 45.75 | 343,135 | +0.36(+0.80%) |
Nov 07, 2019 | 44.95 | 45.39 | 44.78 | 45.39 | 553,688 | +0.55(+1.23%) |
Nov 06, 2019 | 45.50 | 45.50 | 44.67 | 44.84 | 459,304 | -0.69(-1.51%) |
Nov 05, 2019 | 45.14 | 45.59 | 45.02 | 45.53 | 584,463 | +0.37(+0.83%) |
Nov 04, 2019 | 45.23 | 45.45 | 44.88 | 45.15 | 247,264 | +0.03(+0.07%) |
Nov 01, 2019 | 44.59 | 45.18 | 44.49 | 45.12 | 433,140 | +0.69(+1.55%) |
Oct 31, 2019 | 43.11 | 44.80 | 43.09 | 44.43 | 734,480 | +1.33(+3.08%) |
Oct 30, 2019 | 42.92 | 43.16 | 42.42 | 43.11 | 444,616 | +0.22(+0.50%) |
Oct 29, 2019 | 43.09 | 43.23 | 42.76 | 42.89 | 418,742 | -0.34(-0.80%) |
Oct 28, 2019 | 43.17 | 43.51 | 43.01 | 43.23 | 308,511 | +0.22(+0.50%) |
Oct 25, 2019 | 43.36 | 43.64 | 42.91 | 43.02 | 789,293 | -0.24(-0.55%) |
Oct 24, 2019 | 43.28 | 43.35 | 42.66 | 43.25 | 671,847 | +0.00(+0.00%) |
Oct 23, 2019 | 42.91 | 43.37 | 42.83 | 43.25 | 688,275 | +0.32(+0.76%) |
Oct 22, 2019 | 42.89 | 43.12 | 42.81 | 42.93 | 316,708 | -0.01(-0.02%) |
Oct 21, 2019 | 43.38 | 43.50 | 42.85 | 42.94 | 507,698 | -0.10(-0.23%) |
Oct 18, 2019 | 42.96 | 43.27 | 42.83 | 43.04 | 256,995 | +0.01(+0.02%) |
Oct 17, 2019 | 42.95 | 43.23 | 42.66 | 43.03 | 328,813 | +0.31(+0.74%) |
Oct 16, 2019 | 42.72 | 42.94 | 42.50 | 42.71 | 835,239 | -0.06(-0.14%) |
Oct 15, 2019 | 42.49 | 43.00 | 42.34 | 42.77 | 950,219 | +0.36(+0.86%) |
Oct 14, 2019 | 41.97 | 42.45 | 41.74 | 42.41 | 405,803 | +0.34(+0.82%) |
Oct 11, 2019 | 42.19 | 42.62 | 42.06 | 42.06 | 486,126 | +0.16(+0.38%) |
Oct 10, 2019 | 41.60 | 42.18 | 41.45 | 41.91 | 621,501 | +0.38(+0.91%) |
Oct 09, 2019 | 41.55 | 41.64 | 40.65 | 41.53 | 773,563 | +0.15(+0.37%) |
Oct 08, 2019 | 41.37 | 41.63 | 40.88 | 41.38 | 543,321 | -0.13(-0.31%) |
Oct 07, 2019 | 41.49 | 41.85 | 41.34 | 41.50 | 425,645 | -0.04(-0.11%) |
Oct 04, 2019 | 41.51 | 42.18 | 41.44 | 41.55 | 569,316 | +0.04(+0.11%) |
Oct 03, 2019 | 40.69 | 41.50 | 40.53 | 41.50 | 421,555 | +0.76(+1.86%) |
Oct 02, 2019 | 40.59 | 41.07 | 40.51 | 40.75 | 563,275 | -0.05(-0.12%) |