Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.92 | 45.61 | 44.71 | 44.96 | 192,449 | -0.03(-0.06%) |
Dec 30, 2019 | 45.47 | 45.78 | 44.90 | 44.98 | 150,099 | -0.42(-0.93%) |
Dec 27, 2019 | 45.51 | 45.66 | 44.97 | 45.41 | 123,131 | +0.09(+0.20%) |
Dec 26, 2019 | 45.57 | 46.09 | 45.07 | 45.32 | 225,123 | +0.11(+0.24%) |
Dec 24, 2019 | 45.71 | 45.93 | 44.96 | 45.21 | 70,313 | -0.37(-0.81%) |
Dec 23, 2019 | 44.61 | 45.62 | 44.43 | 45.58 | 220,044 | +1.03(+2.31%) |
Dec 20, 2019 | 45.22 | 45.67 | 44.35 | 44.55 | 1,143,289 | -0.40(-0.88%) |
Dec 19, 2019 | 45.01 | 45.01 | 44.29 | 44.95 | 457,397 | +0.04(+0.08%) |
Dec 18, 2019 | 45.38 | 45.54 | 44.78 | 44.91 | 344,003 | +0.01(+0.02%) |
Dec 17, 2019 | 43.82 | 45.05 | 43.64 | 44.90 | 394,687 | +1.18(+2.71%) |
Dec 16, 2019 | 46.52 | 46.90 | 43.20 | 43.72 | 976,549 | -4.61(-9.55%) |
Dec 13, 2019 | 48.51 | 48.57 | 47.50 | 48.33 | 275,718 | -0.39(-0.80%) |
Dec 12, 2019 | 48.42 | 49.58 | 48.06 | 48.72 | 286,641 | +0.08(+0.17%) |
Dec 11, 2019 | 48.32 | 48.91 | 48.29 | 48.64 | 133,723 | +0.42(+0.86%) |
Dec 10, 2019 | 48.02 | 48.41 | 47.94 | 48.23 | 202,117 | +0.17(+0.36%) |
Dec 09, 2019 | 48.18 | 48.87 | 47.87 | 48.05 | 263,174 | -0.33(-0.67%) |
Dec 06, 2019 | 48.41 | 48.90 | 48.20 | 48.38 | 243,384 | +0.69(+1.44%) |
Dec 05, 2019 | 47.49 | 47.81 | 46.92 | 47.69 | 155,232 | +0.37(+0.78%) |
Dec 04, 2019 | 47.52 | 48.19 | 47.27 | 47.32 | 224,528 | +0.23(+0.50%) |
Dec 03, 2019 | 46.37 | 47.23 | 45.49 | 47.09 | 202,347 | -0.22(-0.46%) |
Dec 02, 2019 | 47.60 | 47.87 | 46.86 | 47.30 | 209,106 | -0.17(-0.36%) |
Nov 29, 2019 | 47.91 | 47.95 | 47.29 | 47.48 | 65,109 | -0.92(-1.90%) |
Nov 27, 2019 | 48.07 | 48.50 | 47.36 | 48.40 | 111,173 | +0.60(+1.25%) |
Nov 26, 2019 | 47.88 | 48.30 | 47.47 | 47.80 | 163,771 | +0.02(+0.04%) |
Nov 25, 2019 | 47.02 | 48.26 | 46.97 | 47.78 | 194,252 | +1.03(+2.20%) |
Nov 22, 2019 | 47.36 | 47.62 | 46.74 | 46.75 | 134,537 | -0.03(-0.06%) |
Nov 21, 2019 | 47.58 | 47.58 | 46.52 | 46.78 | 131,024 | -0.60(-1.26%) |
Nov 20, 2019 | 47.33 | 48.19 | 46.91 | 47.38 | 254,925 | -0.52(-1.09%) |
Nov 19, 2019 | 48.50 | 48.66 | 47.48 | 47.90 | 140,267 | +0.05(+0.09%) |
Nov 18, 2019 | 47.44 | 47.95 | 46.79 | 47.86 | 225,928 | +0.04(+0.08%) |
Nov 15, 2019 | 47.33 | 48.30 | 47.29 | 47.82 | 150,482 | +1.03(+2.20%) |
Nov 14, 2019 | 47.13 | 47.67 | 46.43 | 46.79 | 205,504 | -0.50(-1.05%) |
Nov 13, 2019 | 47.17 | 47.47 | 46.56 | 47.29 | 226,202 | -0.53(-1.11%) |
Nov 12, 2019 | 47.93 | 48.76 | 47.29 | 47.82 | 169,081 | +0.01(+0.02%) |
Nov 11, 2019 | 47.59 | 48.19 | 47.07 | 47.81 | 183,788 | -0.47(-0.97%) |
Nov 08, 2019 | 47.01 | 48.30 | 46.79 | 48.28 | 239,841 | +1.00(+2.12%) |
Nov 07, 2019 | 47.76 | 48.17 | 47.11 | 47.28 | 164,758 | +0.28(+0.60%) |
Nov 06, 2019 | 47.18 | 47.20 | 46.16 | 47.00 | 199,072 | -0.58(-1.21%) |
Nov 05, 2019 | 47.67 | 48.04 | 47.18 | 47.58 | 326,915 | +0.31(+0.65%) |
Nov 04, 2019 | 46.98 | 47.39 | 46.13 | 47.27 | 217,142 | +0.99(+2.15%) |
Nov 01, 2019 | 45.02 | 46.74 | 44.72 | 46.27 | 220,795 | +2.00(+4.53%) |
Oct 31, 2019 | 43.94 | 44.33 | 43.06 | 44.27 | 267,008 | -0.03(-0.06%) |
Oct 30, 2019 | 45.80 | 45.80 | 44.02 | 44.30 | 199,286 | -1.79(-3.88%) |
Oct 29, 2019 | 45.91 | 46.54 | 45.76 | 46.09 | 420,232 | +0.05(+0.12%) |
Oct 28, 2019 | 44.25 | 46.23 | 44.25 | 46.03 | 404,557 | +1.98(+4.49%) |
Oct 25, 2019 | 44.14 | 44.64 | 43.12 | 44.05 | 412,912 | +0.10(+0.23%) |
Oct 24, 2019 | 42.13 | 44.41 | 40.34 | 43.95 | 540,028 | -1.51(-3.32%) |
Oct 23, 2019 | 46.06 | 46.08 | 44.49 | 45.46 | 397,678 | -0.40(-0.87%) |
Oct 22, 2019 | 45.61 | 46.10 | 44.84 | 45.86 | 258,512 | +0.16(+0.36%) |
Oct 21, 2019 | 47.11 | 47.65 | 45.65 | 45.70 | 296,001 | -0.67(-1.44%) |
Oct 18, 2019 | 46.55 | 47.29 | 46.35 | 46.37 | 276,125 | -0.49(-1.06%) |
Oct 17, 2019 | 47.31 | 47.36 | 46.42 | 46.86 | 384,697 | -0.03(-0.06%) |
Oct 16, 2019 | 45.70 | 47.34 | 45.64 | 46.89 | 566,765 | +0.97(+2.12%) |
Oct 15, 2019 | 45.47 | 46.59 | 45.15 | 45.92 | 283,332 | +0.42(+0.93%) |
Oct 14, 2019 | 45.47 | 46.01 | 44.93 | 45.49 | 362,826 | -0.62(-1.35%) |
Oct 11, 2019 | 45.81 | 46.99 | 45.73 | 46.11 | 318,144 | +1.38(+3.08%) |
Oct 10, 2019 | 44.25 | 44.91 | 43.94 | 44.74 | 265,260 | +0.94(+2.14%) |
Oct 09, 2019 | 44.37 | 44.37 | 43.23 | 43.80 | 205,436 | -0.03(-0.06%) |
Oct 08, 2019 | 44.08 | 44.59 | 43.77 | 43.83 | 200,122 | -1.01(-2.25%) |
Oct 07, 2019 | 45.39 | 46.01 | 44.81 | 44.84 | 276,416 | -0.77(-1.70%) |
Oct 04, 2019 | 44.60 | 45.62 | 44.48 | 45.61 | 161,184 | +1.01(+2.26%) |
Oct 03, 2019 | 43.71 | 44.63 | 42.98 | 44.60 | 206,982 | +0.60(+1.37%) |
Oct 02, 2019 | 44.68 | 44.78 | 43.66 | 44.00 | 310,062 | -1.34(-2.96%) |