Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.84 | 44.84 | 44.84 | 44.84 | 624 | -0.00(-0.01%) |
Dec 30, 2019 | 44.85 | 44.95 | 44.80 | 44.85 | 3,132 | -0.02(-0.04%) |
Dec 27, 2019 | 44.93 | 45.06 | 44.87 | 44.87 | 4,267 | -0.01(-0.01%) |
Dec 26, 2019 | 44.88 | 44.89 | 44.80 | 44.87 | 3,151 | +0.05(+0.12%) |
Dec 24, 2019 | 44.82 | 44.82 | 44.82 | 44.82 | 104 | -0.01(-0.01%) |
Dec 23, 2019 | 44.87 | 44.87 | 44.82 | 44.82 | 264 | +0.02(+0.05%) |
Dec 20, 2019 | 44.81 | 44.89 | 44.80 | 44.80 | 5,944 | +0.01(+0.03%) |
Dec 19, 2019 | 44.80 | 44.80 | 44.71 | 44.79 | 2,235 | +0.02(+0.04%) |
Dec 18, 2019 | 44.79 | 44.79 | 44.77 | 44.77 | 1,434 | +0.02(+0.04%) |
Dec 17, 2019 | 44.75 | 44.75 | 44.75 | 44.75 | 237 | -0.02(-0.05%) |
Dec 16, 2019 | 44.79 | 44.79 | 44.65 | 44.77 | 4,585 | +0.11(+0.25%) |
Dec 13, 2019 | 44.61 | 44.66 | 44.59 | 44.66 | 5,005 | +0.09(+0.21%) |
Dec 12, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 203 | +0.10(+0.23%) |
Dec 11, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 152 | +0.06(+0.13%) |
Dec 10, 2019 | 44.48 | 44.48 | 44.41 | 44.41 | 807 | +0.00(+0.00%) |
Dec 09, 2019 | 44.46 | 44.46 | 44.41 | 44.41 | 2,765 | -0.05(-0.11%) |
Dec 06, 2019 | 44.39 | 44.51 | 44.39 | 44.46 | 4,692 | +0.18(+0.40%) |
Dec 05, 2019 | 44.24 | 44.28 | 44.24 | 44.28 | 395 | +0.02(+0.04%) |
Dec 04, 2019 | 44.24 | 44.27 | 44.24 | 44.26 | 1,949 | +0.11(+0.25%) |
Dec 03, 2019 | 44.11 | 44.17 | 44.06 | 44.15 | 4,719 | -0.09(-0.21%) |
Dec 02, 2019 | 44.18 | 44.24 | 44.18 | 44.24 | 208 | -0.12(-0.26%) |
Nov 29, 2019 | 44.40 | 44.40 | 44.36 | 44.36 | 417 | -0.08(-0.18%) |
Nov 27, 2019 | 44.43 | 44.44 | 44.43 | 44.44 | 312 | +0.04(+0.10%) |
Nov 26, 2019 | 44.33 | 44.41 | 44.33 | 44.39 | 639 | +0.00(+0.01%) |
Nov 25, 2019 | 44.39 | 44.39 | 44.39 | 44.39 | 404 | +0.12(+0.27%) |
Nov 22, 2019 | 44.27 | 44.34 | 44.23 | 44.27 | 1,251 | +0.04(+0.09%) |
Nov 21, 2019 | 44.20 | 44.23 | 44.20 | 44.23 | 145 | +0.01(+0.03%) |
Nov 20, 2019 | 44.22 | 44.22 | 44.22 | 44.22 | 244 | -0.07(-0.15%) |
Nov 19, 2019 | 44.29 | 44.29 | 44.28 | 44.28 | 647 | +0.02(+0.04%) |
Nov 18, 2019 | 44.25 | 44.29 | 44.25 | 44.26 | 1,025 | +0.00(+0.00%) |
Nov 15, 2019 | 44.28 | 44.42 | 44.26 | 44.26 | 137,238 | -0.04(-0.09%) |
Nov 14, 2019 | 44.28 | 44.33 | 44.23 | 44.30 | 5,700 | +0.04(+0.08%) |
Nov 13, 2019 | 44.23 | 44.30 | 44.23 | 44.27 | 6,275 | -0.00(-0.01%) |
Nov 12, 2019 | 44.30 | 44.37 | 44.27 | 44.27 | 2,438 | +0.00(+0.00%) |
Nov 11, 2019 | 44.25 | 44.36 | 44.25 | 44.27 | 3,246 | -0.04(-0.09%) |
Nov 08, 2019 | 44.26 | 44.38 | 44.26 | 44.31 | 2,085 | +0.01(+0.02%) |
Nov 07, 2019 | 44.43 | 44.44 | 44.30 | 44.30 | 3,323 | +0.06(+0.13%) |
Nov 06, 2019 | 44.32 | 44.34 | 44.24 | 44.24 | 4,117 | -0.01(-0.03%) |
Nov 05, 2019 | 44.22 | 44.30 | 44.22 | 44.26 | 4,775 | +0.04(+0.10%) |
Nov 04, 2019 | 44.27 | 44.28 | 44.21 | 44.22 | 6,137 | +0.12(+0.28%) |
Nov 01, 2019 | 44.07 | 44.28 | 44.05 | 44.09 | 14,912 | +0.14(+0.31%) |
Oct 31, 2019 | 43.98 | 43.98 | 43.96 | 43.96 | 592 | -0.07(-0.15%) |
Oct 30, 2019 | 44.03 | 44.03 | 43.90 | 44.02 | 2,225 | +0.06(+0.14%) |
Oct 29, 2019 | 43.97 | 43.97 | 43.95 | 43.96 | 1,595 | -0.02(-0.05%) |
Oct 28, 2019 | 43.93 | 43.99 | 43.93 | 43.99 | 286 | +0.11(+0.25%) |
Oct 25, 2019 | 43.88 | 43.88 | 43.88 | 43.88 | 625 | +0.03(+0.08%) |
Oct 24, 2019 | 43.76 | 43.84 | 43.76 | 43.84 | 2,912 | +0.06(+0.15%) |
Oct 23, 2019 | 43.74 | 43.79 | 43.74 | 43.78 | 492 | +0.03(+0.07%) |
Oct 22, 2019 | 43.76 | 43.80 | 43.74 | 43.75 | 2,358 | -0.03(-0.07%) |
Oct 21, 2019 | 43.67 | 43.77 | 43.67 | 43.77 | 898 | +0.13(+0.30%) |
Oct 18, 2019 | 43.66 | 43.73 | 43.64 | 43.64 | 625 | -0.06(-0.14%) |
Oct 17, 2019 | 43.75 | 43.75 | 43.70 | 43.70 | 192 | +0.01(+0.03%) |
Oct 16, 2019 | 43.72 | 43.75 | 43.62 | 43.69 | 3,499 | +0.01(+0.02%) |
Oct 15, 2019 | 43.56 | 43.68 | 43.56 | 43.68 | 394 | +0.14(+0.32%) |
Oct 14, 2019 | 43.53 | 43.54 | 43.48 | 43.54 | 18,941 | +0.03(+0.07%) |
Oct 11, 2019 | 43.45 | 43.62 | 43.45 | 43.51 | 5,005 | +0.16(+0.37%) |
Oct 10, 2019 | 43.25 | 43.35 | 43.25 | 43.35 | 83,035 | +0.14(+0.32%) |
Oct 09, 2019 | 43.23 | 43.29 | 43.21 | 43.21 | 3,909 | +0.10(+0.22%) |
Oct 08, 2019 | 43.18 | 43.18 | 43.11 | 43.12 | 910 | -0.14(-0.31%) |
Oct 07, 2019 | 43.26 | 43.31 | 43.23 | 43.25 | 3,240 | -0.03(-0.08%) |
Oct 04, 2019 | 43.15 | 43.29 | 43.13 | 43.29 | 1,147 | +0.14(+0.32%) |
Oct 03, 2019 | 43.02 | 43.15 | 43.02 | 43.15 | 1,206 | +0.06(+0.15%) |
Oct 02, 2019 | 43.09 | 43.10 | 42.98 | 43.08 | 13,251 | -0.18(-0.43%) |