Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.50 | 44.58 | 44.49 | 44.50 | 6,096 | -0.02(-0.04%) |
Dec 30, 2019 | 44.46 | 44.52 | 44.45 | 44.52 | 4,412 | -0.00(-0.01%) |
Dec 27, 2019 | 44.49 | 44.58 | 44.49 | 44.53 | 2,286 | +0.05(+0.11%) |
Dec 26, 2019 | 44.39 | 44.48 | 44.39 | 44.48 | 2,566 | +0.02(+0.05%) |
Dec 24, 2019 | 44.47 | 44.57 | 44.46 | 44.46 | 3,820 | -0.03(-0.07%) |
Dec 23, 2019 | 44.57 | 44.57 | 44.46 | 44.49 | 1,808 | +0.03(+0.06%) |
Dec 20, 2019 | 44.55 | 44.55 | 44.45 | 44.46 | 4,911 | -0.03(-0.07%) |
Dec 19, 2019 | 44.36 | 44.50 | 44.36 | 44.49 | 2,121 | +0.04(+0.09%) |
Dec 18, 2019 | 44.53 | 44.53 | 44.37 | 44.45 | 2,258 | +0.00(+0.00%) |
Dec 17, 2019 | 44.39 | 44.45 | 44.37 | 44.45 | 1,250 | -0.04(-0.08%) |
Dec 16, 2019 | 44.40 | 44.55 | 44.40 | 44.49 | 3,707 | +0.04(+0.08%) |
Dec 13, 2019 | 44.45 | 44.47 | 44.36 | 44.45 | 4,475 | +0.05(+0.12%) |
Dec 12, 2019 | 44.40 | 44.41 | 44.37 | 44.40 | 3,835 | -0.02(-0.04%) |
Dec 11, 2019 | 44.41 | 44.46 | 44.41 | 44.41 | 7,663 | -0.01(-0.03%) |
Dec 10, 2019 | 44.50 | 44.50 | 44.38 | 44.43 | 9,649 | -0.00(-0.01%) |
Dec 09, 2019 | 44.44 | 44.45 | 44.39 | 44.43 | 4,490 | -0.01(-0.02%) |
Dec 06, 2019 | 44.42 | 44.53 | 44.41 | 44.44 | 5,676 | +0.03(+0.06%) |
Dec 05, 2019 | 44.43 | 44.45 | 44.39 | 44.41 | 4,549 | -0.06(-0.14%) |
Dec 04, 2019 | 44.50 | 44.50 | 44.40 | 44.48 | 3,858 | +0.03(+0.07%) |
Dec 03, 2019 | 44.44 | 44.50 | 44.42 | 44.45 | 6,127 | +0.04(+0.08%) |
Dec 02, 2019 | 44.41 | 44.45 | 44.41 | 44.41 | 2,084 | -0.03(-0.07%) |
Nov 29, 2019 | 44.48 | 44.48 | 44.38 | 44.44 | 1,746 | +0.01(+0.02%) |
Nov 27, 2019 | 44.35 | 44.44 | 44.35 | 44.43 | 3,165 | +0.01(+0.02%) |
Nov 26, 2019 | 44.50 | 44.50 | 44.37 | 44.42 | 9,671 | +0.00(+0.01%) |
Nov 25, 2019 | 44.36 | 44.44 | 44.32 | 44.42 | 2,806 | +0.03(+0.06%) |
Nov 22, 2019 | 44.39 | 44.45 | 44.34 | 44.39 | 14,329 | +0.00(+0.00%) |
Nov 21, 2019 | 44.41 | 44.48 | 44.38 | 44.39 | 3,710 | -0.02(-0.05%) |
Nov 20, 2019 | 44.48 | 44.48 | 44.37 | 44.42 | 7,603 | -0.02(-0.05%) |
Nov 19, 2019 | 44.36 | 44.44 | 44.36 | 44.44 | 4,631 | +0.05(+0.12%) |
Nov 18, 2019 | 44.32 | 44.40 | 44.32 | 44.38 | 3,270 | -0.04(-0.08%) |
Nov 15, 2019 | 44.37 | 44.43 | 44.34 | 44.42 | 3,609 | +0.04(+0.09%) |
Nov 14, 2019 | 44.28 | 44.38 | 44.28 | 44.38 | 4,962 | +0.05(+0.10%) |
Nov 13, 2019 | 44.32 | 44.35 | 44.29 | 44.33 | 647 | -0.01(-0.02%) |
Nov 12, 2019 | 44.34 | 44.42 | 44.27 | 44.34 | 8,554 | -0.01(-0.03%) |
Nov 11, 2019 | 44.29 | 44.36 | 44.27 | 44.36 | 5,907 | +0.03(+0.06%) |
Nov 08, 2019 | 44.36 | 44.36 | 44.30 | 44.33 | 4,266 | +0.01(+0.02%) |
Nov 07, 2019 | 44.33 | 44.35 | 44.27 | 44.32 | 3,559 | -0.04(-0.08%) |
Nov 06, 2019 | 44.28 | 44.39 | 44.28 | 44.36 | 7,725 | +0.02(+0.04%) |
Nov 05, 2019 | 44.31 | 44.42 | 44.31 | 44.34 | 6,110 | -0.05(-0.12%) |
Nov 04, 2019 | 44.29 | 44.40 | 44.25 | 44.39 | 5,289 | -0.02(-0.04%) |
Nov 01, 2019 | 44.40 | 44.41 | 44.40 | 44.41 | 1,859 | +0.05(+0.11%) |
Oct 31, 2019 | 44.41 | 44.44 | 44.36 | 44.36 | 1,587 | +0.05(+0.12%) |
Oct 30, 2019 | 44.37 | 44.44 | 44.31 | 44.31 | 1,795 | -0.03(-0.06%) |
Oct 29, 2019 | 44.35 | 44.38 | 44.28 | 44.33 | 6,949 | -0.03(-0.06%) |
Oct 28, 2019 | 44.42 | 44.42 | 44.35 | 44.36 | 2,457 | +0.05(+0.11%) |
Oct 25, 2019 | 44.44 | 44.44 | 44.29 | 44.31 | 6,360 | -0.05(-0.11%) |
Oct 24, 2019 | 44.39 | 44.39 | 44.28 | 44.36 | 5,978 | +0.01(+0.03%) |
Oct 23, 2019 | 44.34 | 44.46 | 44.31 | 44.35 | 6,225 | +0.00(+0.01%) |
Oct 22, 2019 | 44.35 | 44.39 | 44.22 | 44.35 | 5,202 | +0.01(+0.02%) |
Oct 21, 2019 | 44.25 | 44.34 | 44.25 | 44.34 | 5,577 | +0.00(+0.00%) |
Oct 18, 2019 | 44.33 | 44.34 | 44.27 | 44.34 | 2,741 | +0.02(+0.04%) |
Oct 17, 2019 | 44.35 | 44.35 | 44.19 | 44.32 | 12,467 | +0.06(+0.14%) |
Oct 16, 2019 | 44.25 | 44.26 | 44.20 | 44.25 | 10,998 | +0.00(+0.01%) |
Oct 15, 2019 | 44.31 | 44.31 | 44.25 | 44.25 | 984 | +0.01(+0.02%) |
Oct 14, 2019 | 44.22 | 44.25 | 44.22 | 44.24 | 2,830 | -0.12(-0.28%) |
Oct 11, 2019 | 44.17 | 44.39 | 44.17 | 44.36 | 3,728 | +0.01(+0.02%) |
Oct 10, 2019 | 44.45 | 44.46 | 44.25 | 44.35 | 8,191 | +0.06(+0.13%) |
Oct 09, 2019 | 44.40 | 44.40 | 44.24 | 44.30 | 803 | -0.03(-0.07%) |
Oct 08, 2019 | 44.35 | 44.38 | 44.28 | 44.33 | 5,795 | -0.06(-0.14%) |
Oct 07, 2019 | 44.35 | 44.39 | 44.30 | 44.39 | 27,020 | +0.06(+0.14%) |
Oct 04, 2019 | 44.31 | 44.35 | 44.27 | 44.33 | 18,971 | -0.01(-0.02%) |
Oct 03, 2019 | 44.35 | 44.35 | 44.29 | 44.34 | 4,482 | +0.02(+0.04%) |
Oct 02, 2019 | 44.23 | 44.32 | 44.23 | 44.32 | 7,797 | +0.05(+0.12%) |