Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.38 | 47.38 | 47.31 | 47.31 | 41,900 | -0.11(-0.23%) |
Dec 30, 2019 | 47.44 | 47.44 | 47.36 | 47.42 | 166,256 | -0.05(-0.11%) |
Dec 27, 2019 | 47.32 | 47.47 | 47.32 | 47.47 | 112,500 | +0.07(+0.15%) |
Dec 26, 2019 | 47.30 | 47.40 | 47.22 | 47.40 | 58,970 | +0.15(+0.32%) |
Dec 24, 2019 | 47.21 | 47.25 | 47.17 | 47.25 | 17,400 | +0.03(+0.06%) |
Dec 23, 2019 | 47.06 | 47.24 | 47.06 | 47.22 | 133,979 | +0.10(+0.21%) |
Dec 20, 2019 | 47.04 | 47.14 | 46.97 | 47.12 | 139,600 | +0.13(+0.28%) |
Dec 19, 2019 | 47.00 | 47.02 | 46.91 | 46.99 | 60,901 | -0.33(-0.70%) |
Dec 18, 2019 | 47.27 | 47.39 | 47.26 | 47.32 | 58,046 | +0.17(+0.36%) |
Dec 17, 2019 | 47.11 | 47.20 | 47.02 | 47.15 | 97,543 | +0.12(+0.26%) |
Dec 16, 2019 | 47.00 | 47.03 | 46.91 | 47.03 | 41,211 | +0.07(+0.15%) |
Dec 13, 2019 | 46.93 | 46.99 | 46.83 | 46.96 | 107,500 | +0.16(+0.34%) |
Dec 12, 2019 | 46.79 | 46.85 | 46.72 | 46.80 | 78,342 | +0.13(+0.28%) |
Dec 11, 2019 | 46.58 | 46.67 | 46.52 | 46.67 | 91,900 | +0.22(+0.47%) |
Dec 10, 2019 | 46.51 | 46.51 | 46.44 | 46.45 | 130,403 | +0.06(+0.13%) |
Dec 09, 2019 | 46.43 | 46.46 | 46.39 | 46.39 | 42,687 | +0.09(+0.19%) |
Dec 06, 2019 | 46.27 | 46.35 | 46.26 | 46.30 | 34,500 | +0.09(+0.19%) |
Dec 05, 2019 | 46.05 | 46.22 | 46.05 | 46.21 | 65,222 | +0.12(+0.26%) |
Dec 04, 2019 | 46.04 | 46.11 | 46.04 | 46.09 | 27,209 | +0.13(+0.28%) |
Dec 03, 2019 | 45.96 | 45.96 | 45.84 | 45.96 | 70,207 | -0.04(-0.09%) |
Dec 02, 2019 | 46.12 | 46.14 | 45.97 | 46.00 | 146,282 | -0.38(-0.82%) |
Nov 29, 2019 | 46.44 | 46.44 | 46.34 | 46.38 | 40,200 | -0.03(-0.06%) |
Nov 27, 2019 | 46.47 | 46.47 | 46.40 | 46.41 | 19,900 | -0.11(-0.24%) |
Nov 26, 2019 | 46.42 | 46.53 | 46.40 | 46.52 | 71,342 | +0.17(+0.37%) |
Nov 25, 2019 | 46.39 | 46.41 | 46.32 | 46.35 | 41,865 | +0.05(+0.11%) |
Nov 22, 2019 | 46.30 | 46.33 | 46.26 | 46.30 | 70,700 | +0.07(+0.15%) |
Nov 21, 2019 | 46.24 | 46.25 | 46.17 | 46.23 | 85,389 | +0.07(+0.14%) |
Nov 20, 2019 | 46.17 | 46.26 | 46.13 | 46.16 | 64,729 | +0.01(+0.03%) |
Nov 19, 2019 | 46.21 | 46.23 | 46.14 | 46.15 | 220,284 | -0.17(-0.37%) |
Nov 18, 2019 | 46.47 | 46.48 | 46.29 | 46.32 | 82,037 | -0.28(-0.60%) |
Nov 15, 2019 | 46.58 | 46.60 | 46.52 | 46.60 | 30,300 | +0.12(+0.26%) |
Nov 14, 2019 | 46.48 | 46.55 | 46.48 | 46.48 | 44,203 | +0.02(+0.04%) |
Nov 13, 2019 | 46.47 | 46.47 | 46.41 | 46.46 | 88,125 | -0.04(-0.09%) |
Nov 12, 2019 | 46.58 | 46.58 | 46.47 | 46.50 | 63,274 | -0.04(-0.09%) |
Nov 11, 2019 | 46.58 | 46.59 | 46.50 | 46.54 | 59,164 | +0.01(+0.02%) |
Nov 08, 2019 | 46.64 | 46.65 | 46.52 | 46.53 | 75,200 | -0.06(-0.13%) |
Nov 07, 2019 | 46.72 | 46.73 | 46.57 | 46.59 | 86,433 | -0.08(-0.18%) |
Nov 06, 2019 | 46.64 | 46.90 | 46.64 | 46.67 | 42,960 | +0.03(+0.08%) |
Nov 05, 2019 | 46.69 | 46.69 | 46.62 | 46.64 | 81,102 | -0.18(-0.38%) |
Nov 04, 2019 | 46.86 | 46.90 | 46.77 | 46.82 | 168,981 | -0.05(-0.11%) |
Nov 01, 2019 | 46.69 | 46.87 | 46.69 | 46.87 | 106,700 | +0.05(+0.11%) |
Oct 31, 2019 | 46.80 | 46.83 | 46.76 | 46.82 | 15,123 | +0.06(+0.13%) |
Oct 30, 2019 | 46.79 | 46.81 | 46.67 | 46.76 | 84,091 | -0.05(-0.11%) |
Oct 29, 2019 | 46.84 | 46.90 | 46.81 | 46.81 | 68,088 | -0.09(-0.19%) |
Oct 28, 2019 | 46.91 | 46.95 | 46.84 | 46.90 | 34,998 | -0.06(-0.13%) |
Oct 25, 2019 | 46.90 | 46.96 | 46.84 | 46.96 | 63,000 | +0.12(+0.26%) |
Oct 24, 2019 | 46.88 | 46.90 | 46.81 | 46.84 | 43,333 | +0.04(+0.09%) |
Oct 23, 2019 | 46.70 | 46.82 | 46.67 | 46.80 | 191,415 | +0.10(+0.21%) |
Oct 22, 2019 | 46.71 | 46.74 | 46.62 | 46.70 | 85,846 | +0.10(+0.21%) |
Oct 21, 2019 | 46.64 | 46.70 | 46.60 | 46.60 | 48,703 | -0.12(-0.26%) |
Oct 18, 2019 | 46.65 | 46.75 | 46.65 | 46.72 | 33,000 | +0.10(+0.21%) |
Oct 17, 2019 | 46.60 | 46.67 | 46.55 | 46.62 | 298,240 | +0.03(+0.06%) |
Oct 16, 2019 | 46.60 | 46.61 | 46.56 | 46.59 | 27,393 | -0.02(-0.04%) |
Oct 15, 2019 | 46.56 | 46.64 | 46.56 | 46.61 | 57,147 | -0.03(-0.06%) |
Oct 14, 2019 | 46.66 | 46.66 | 46.58 | 46.64 | 52,441 | -0.03(-0.06%) |
Oct 11, 2019 | 46.50 | 46.70 | 46.49 | 46.67 | 102,500 | +0.21(+0.45%) |
Oct 10, 2019 | 46.33 | 46.50 | 46.33 | 46.46 | 59,582 | +0.12(+0.26%) |
Oct 09, 2019 | 46.36 | 46.44 | 46.34 | 46.34 | 38,142 | -0.07(-0.15%) |
Oct 08, 2019 | 46.46 | 46.46 | 46.30 | 46.41 | 52,937 | -0.06(-0.13%) |
Oct 07, 2019 | 46.48 | 46.55 | 46.41 | 46.47 | 80,852 | -0.10(-0.21%) |
Oct 04, 2019 | 46.40 | 46.58 | 46.40 | 46.57 | 28,700 | +0.22(+0.47%) |
Oct 03, 2019 | 46.34 | 46.46 | 46.26 | 46.35 | 101,055 | +0.11(+0.24%) |
Oct 02, 2019 | 46.31 | 46.35 | 46.14 | 46.24 | 129,809 | -0.06(-0.13%) |