Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.06 | 48.08 | 48.04 | 48.05 | 489,079 | -0.00(-0.01%) |
Dec 30, 2019 | 48.02 | 48.07 | 48.00 | 48.06 | 1,255,518 | +0.00(+0.01%) |
Dec 27, 2019 | 48.00 | 48.05 | 47.99 | 48.05 | 574,945 | +0.07(+0.15%) |
Dec 26, 2019 | 47.96 | 47.98 | 47.93 | 47.98 | 614,335 | +0.05(+0.09%) |
Dec 24, 2019 | 47.91 | 47.96 | 47.90 | 47.93 | 949,832 | +0.00(+0.00%) |
Dec 23, 2019 | 48.02 | 48.02 | 47.92 | 47.93 | 3,474,120 | -0.05(-0.10%) |
Dec 20, 2019 | 47.95 | 48.00 | 47.94 | 47.98 | 2,192,557 | -0.03(-0.06%) |
Dec 19, 2019 | 47.98 | 48.01 | 47.97 | 48.01 | 1,678,859 | +0.03(+0.06%) |
Dec 18, 2019 | 48.00 | 48.02 | 47.96 | 47.98 | 1,602,534 | -0.01(-0.03%) |
Dec 17, 2019 | 47.99 | 48.02 | 47.94 | 48.00 | 3,108,163 | +0.07(+0.14%) |
Dec 16, 2019 | 47.99 | 48.01 | 47.93 | 47.93 | 591,901 | -0.09(-0.19%) |
Dec 13, 2019 | 47.95 | 48.02 | 47.93 | 48.02 | 473,398 | +0.10(+0.21%) |
Dec 12, 2019 | 48.02 | 48.03 | 47.89 | 47.92 | 1,048,830 | -0.10(-0.21%) |
Dec 11, 2019 | 47.96 | 48.02 | 47.94 | 48.02 | 477,983 | +0.11(+0.23%) |
Dec 10, 2019 | 47.90 | 47.94 | 47.86 | 47.91 | 549,859 | -0.10(-0.21%) |
Dec 09, 2019 | 48.04 | 48.04 | 47.98 | 48.01 | 457,404 | +0.02(+0.04%) |
Dec 06, 2019 | 47.96 | 47.99 | 47.95 | 47.99 | 976,737 | +0.03(+0.07%) |
Dec 05, 2019 | 47.97 | 47.98 | 47.96 | 47.96 | 642,820 | -0.01(-0.03%) |
Dec 04, 2019 | 48.03 | 48.03 | 47.97 | 47.97 | 627,440 | -0.04(-0.08%) |
Dec 03, 2019 | 48.00 | 48.04 | 47.99 | 48.01 | 654,277 | +0.13(+0.26%) |
Dec 02, 2019 | 47.92 | 47.93 | 47.88 | 47.88 | 2,338,083 | -0.05(-0.11%) |
Nov 29, 2019 | 47.95 | 47.95 | 47.93 | 47.94 | 1,694,453 | +0.01(+0.02%) |
Nov 27, 2019 | 47.94 | 47.96 | 47.93 | 47.93 | 523,857 | -0.06(-0.13%) |
Nov 26, 2019 | 47.98 | 47.99 | 47.97 | 47.99 | 636,214 | +0.02(+0.04%) |
Nov 25, 2019 | 47.96 | 47.97 | 47.93 | 47.97 | 747,781 | +0.02(+0.04%) |
Nov 22, 2019 | 47.95 | 47.95 | 47.90 | 47.95 | 788,619 | +0.04(+0.08%) |
Nov 21, 2019 | 47.94 | 47.95 | 47.91 | 47.92 | 724,277 | -0.05(-0.09%) |
Nov 20, 2019 | 47.95 | 47.96 | 47.92 | 47.96 | 680,279 | +0.02(+0.04%) |
Nov 19, 2019 | 47.93 | 47.95 | 47.93 | 47.95 | 554,119 | +0.00(+0.00%) |
Nov 18, 2019 | 47.92 | 47.96 | 47.92 | 47.95 | 859,026 | +0.04(+0.08%) |
Nov 15, 2019 | 47.88 | 47.91 | 47.86 | 47.91 | 731,178 | +0.03(+0.06%) |
Nov 14, 2019 | 47.87 | 47.89 | 47.86 | 47.88 | 520,936 | +0.05(+0.11%) |
Nov 13, 2019 | 47.82 | 47.86 | 47.79 | 47.83 | 621,732 | +0.04(+0.08%) |
Nov 12, 2019 | 47.82 | 47.82 | 47.77 | 47.79 | 2,221,589 | -0.02(-0.04%) |
Nov 11, 2019 | 47.82 | 47.82 | 47.77 | 47.81 | 431,875 | +0.02(+0.04%) |
Nov 08, 2019 | 47.80 | 47.82 | 47.76 | 47.79 | 936,832 | +0.00(+0.00%) |
Nov 07, 2019 | 47.85 | 47.85 | 47.73 | 47.79 | 675,164 | -0.08(-0.17%) |
Nov 06, 2019 | 47.90 | 47.91 | 47.85 | 47.87 | 2,278,298 | +0.06(+0.13%) |
Nov 05, 2019 | 47.92 | 47.95 | 47.81 | 47.81 | 1,407,621 | -0.06(-0.13%) |
Nov 04, 2019 | 47.87 | 47.92 | 47.87 | 47.87 | 1,419,670 | +0.00(+0.00%) |
Nov 01, 2019 | 47.89 | 47.92 | 47.84 | 47.87 | 911,389 | -0.02(-0.05%) |
Oct 31, 2019 | 47.85 | 47.92 | 47.83 | 47.90 | 1,696,711 | +0.08(+0.17%) |
Oct 30, 2019 | 47.76 | 47.82 | 47.74 | 47.82 | 608,956 | +0.05(+0.11%) |
Oct 29, 2019 | 47.73 | 47.77 | 47.71 | 47.76 | 520,169 | +0.06(+0.13%) |
Oct 28, 2019 | 47.72 | 47.73 | 47.69 | 47.70 | 844,729 | -0.03(-0.06%) |
Oct 25, 2019 | 47.76 | 47.77 | 47.71 | 47.73 | 563,514 | +0.01(+0.02%) |
Oct 24, 2019 | 47.78 | 47.79 | 47.72 | 47.72 | 545,042 | -0.03(-0.06%) |
Oct 23, 2019 | 47.73 | 47.76 | 47.72 | 47.74 | 637,372 | +0.03(+0.06%) |
Oct 22, 2019 | 47.73 | 47.73 | 47.68 | 47.72 | 533,097 | +0.03(+0.06%) |
Oct 21, 2019 | 47.73 | 47.75 | 47.68 | 47.69 | 570,468 | -0.05(-0.11%) |
Oct 18, 2019 | 47.73 | 47.74 | 47.70 | 47.74 | 836,754 | +0.00(+0.00%) |
Oct 17, 2019 | 47.73 | 47.77 | 47.73 | 47.74 | 510,621 | -0.04(-0.08%) |
Oct 16, 2019 | 47.73 | 47.78 | 47.69 | 47.78 | 793,820 | +0.08(+0.17%) |
Oct 15, 2019 | 47.76 | 47.77 | 47.69 | 47.70 | 817,195 | -0.05(-0.11%) |
Oct 14, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 509,676 | +0.04(+0.08%) |
Oct 11, 2019 | 47.73 | 47.76 | 47.67 | 47.72 | 529,888 | -0.07(-0.15%) |
Oct 10, 2019 | 47.82 | 47.83 | 47.75 | 47.79 | 668,197 | -0.07(-0.15%) |
Oct 09, 2019 | 47.85 | 47.87 | 47.82 | 47.86 | 533,744 | -0.02(-0.04%) |
Oct 08, 2019 | 47.90 | 47.91 | 47.85 | 47.88 | 2,221,406 | +0.04(+0.08%) |
Oct 07, 2019 | 47.83 | 47.91 | 47.83 | 47.84 | 565,699 | -0.07(-0.15%) |
Oct 04, 2019 | 47.88 | 47.91 | 47.87 | 47.91 | 554,273 | +0.04(+0.09%) |
Oct 03, 2019 | 47.82 | 47.92 | 47.82 | 47.87 | 583,410 | +0.08(+0.17%) |
Oct 02, 2019 | 47.79 | 47.84 | 47.77 | 47.79 | 476,422 | +0.03(+0.06%) |