Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.39 | 48.62 | 48.35 | 48.62 | 32,691 | +0.18(+0.36%) |
Dec 30, 2019 | 48.77 | 48.77 | 48.44 | 48.44 | 42,945 | -0.27(-0.55%) |
Dec 27, 2019 | 48.73 | 48.76 | 48.67 | 48.71 | 59,177 | +0.09(+0.20%) |
Dec 26, 2019 | 48.50 | 48.62 | 48.50 | 48.62 | 32,832 | +0.16(+0.33%) |
Dec 24, 2019 | 48.40 | 48.46 | 48.32 | 48.46 | 50,976 | +0.07(+0.15%) |
Dec 23, 2019 | 48.53 | 48.53 | 48.39 | 48.39 | 295,140 | -0.13(-0.26%) |
Dec 20, 2019 | 48.39 | 48.57 | 48.39 | 48.51 | 76,797 | +0.28(+0.58%) |
Dec 19, 2019 | 48.14 | 48.26 | 48.11 | 48.23 | 61,823 | +0.09(+0.19%) |
Dec 18, 2019 | 48.07 | 48.18 | 48.05 | 48.14 | 111,269 | +0.11(+0.22%) |
Dec 17, 2019 | 48.11 | 48.19 | 48.04 | 48.04 | 86,974 | -0.01(-0.02%) |
Dec 16, 2019 | 48.01 | 48.13 | 47.96 | 48.05 | 78,547 | +0.39(+0.83%) |
Dec 13, 2019 | 47.55 | 47.70 | 47.52 | 47.65 | 66,663 | +0.18(+0.38%) |
Dec 12, 2019 | 47.38 | 47.63 | 47.30 | 47.47 | 768,117 | +0.05(+0.11%) |
Dec 11, 2019 | 47.27 | 47.43 | 47.22 | 47.42 | 729,987 | +0.35(+0.74%) |
Dec 10, 2019 | 47.06 | 47.16 | 47.00 | 47.07 | 57,017 | -0.05(-0.11%) |
Dec 09, 2019 | 47.19 | 47.27 | 47.11 | 47.12 | 66,284 | -0.12(-0.26%) |
Dec 06, 2019 | 47.20 | 47.29 | 47.20 | 47.25 | 49,941 | +0.25(+0.53%) |
Dec 05, 2019 | 46.99 | 47.04 | 46.85 | 47.00 | 61,035 | +0.04(+0.10%) |
Dec 04, 2019 | 46.82 | 47.01 | 46.79 | 46.95 | 82,030 | +0.38(+0.81%) |
Dec 03, 2019 | 46.34 | 46.61 | 46.33 | 46.57 | 73,970 | -0.05(-0.12%) |
Dec 02, 2019 | 46.97 | 46.97 | 46.63 | 46.63 | 41,568 | -0.47(-1.00%) |
Nov 29, 2019 | 47.22 | 47.23 | 47.10 | 47.10 | 5,908 | -0.26(-0.54%) |
Nov 27, 2019 | 47.27 | 47.40 | 47.27 | 47.35 | 47,377 | +0.11(+0.23%) |
Nov 26, 2019 | 47.10 | 47.27 | 47.09 | 47.25 | 49,421 | +0.13(+0.27%) |
Nov 25, 2019 | 47.20 | 47.25 | 47.11 | 47.12 | 1,395,243 | +0.09(+0.19%) |
Nov 22, 2019 | 47.14 | 47.14 | 46.97 | 47.03 | 38,125 | -0.01(-0.02%) |
Nov 21, 2019 | 47.08 | 47.08 | 46.90 | 47.04 | 42,930 | -0.04(-0.08%) |
Nov 20, 2019 | 47.09 | 47.25 | 46.94 | 47.08 | 36,814 | -0.28(-0.59%) |
Nov 19, 2019 | 47.57 | 47.57 | 47.28 | 47.35 | 100,310 | -0.13(-0.26%) |
Nov 18, 2019 | 47.43 | 47.56 | 47.39 | 47.48 | 33,123 | +0.14(+0.30%) |
Nov 15, 2019 | 47.29 | 47.34 | 47.19 | 47.34 | 42,138 | +0.18(+0.39%) |
Nov 14, 2019 | 47.09 | 47.18 | 47.01 | 47.16 | 51,170 | +0.03(+0.06%) |
Nov 13, 2019 | 46.88 | 47.20 | 46.88 | 47.13 | 39,310 | +0.09(+0.19%) |
Nov 12, 2019 | 47.15 | 47.17 | 47.00 | 47.04 | 64,026 | -0.04(-0.08%) |
Nov 11, 2019 | 46.99 | 47.14 | 46.99 | 47.08 | 15,082 | -0.02(-0.03%) |
Nov 08, 2019 | 47.09 | 47.15 | 47.05 | 47.09 | 35,226 | -0.05(-0.11%) |
Nov 07, 2019 | 47.41 | 47.41 | 47.13 | 47.14 | 28,990 | -0.10(-0.21%) |
Nov 06, 2019 | 47.24 | 47.33 | 47.19 | 47.24 | 39,467 | -0.10(-0.22%) |
Nov 05, 2019 | 47.44 | 47.44 | 47.25 | 47.35 | 27,615 | -0.10(-0.21%) |
Nov 04, 2019 | 47.76 | 47.76 | 47.40 | 47.44 | 57,944 | -0.11(-0.23%) |
Nov 01, 2019 | 47.53 | 47.55 | 47.45 | 47.55 | 95,201 | +0.39(+0.82%) |
Oct 31, 2019 | 47.20 | 47.20 | 46.96 | 47.17 | 66,552 | -0.03(-0.07%) |
Oct 30, 2019 | 47.00 | 47.23 | 46.90 | 47.20 | 37,856 | +0.20(+0.43%) |
Oct 29, 2019 | 46.88 | 47.07 | 46.87 | 47.00 | 31,936 | -0.14(-0.30%) |
Oct 28, 2019 | 47.23 | 47.25 | 47.09 | 47.14 | 41,449 | +0.07(+0.15%) |
Oct 25, 2019 | 47.09 | 47.19 | 47.02 | 47.07 | 52,951 | -0.13(-0.28%) |
Oct 24, 2019 | 47.48 | 47.48 | 47.11 | 47.20 | 22,610 | -0.07(-0.14%) |
Oct 23, 2019 | 47.24 | 47.28 | 47.16 | 47.27 | 73,200 | +0.03(+0.07%) |
Oct 22, 2019 | 47.24 | 47.43 | 47.18 | 47.24 | 54,409 | +0.05(+0.11%) |
Oct 21, 2019 | 47.16 | 47.19 | 47.09 | 47.18 | 23,903 | +0.22(+0.46%) |
Oct 18, 2019 | 46.89 | 47.06 | 46.80 | 46.97 | 49,496 | +0.09(+0.19%) |
Oct 17, 2019 | 46.87 | 46.92 | 46.77 | 46.88 | 86,943 | +0.10(+0.22%) |
Oct 16, 2019 | 46.65 | 46.78 | 46.62 | 46.78 | 38,605 | +0.08(+0.17%) |
Oct 15, 2019 | 46.50 | 46.78 | 46.50 | 46.70 | 30,200 | +0.31(+0.66%) |
Oct 14, 2019 | 46.47 | 46.49 | 46.37 | 46.39 | 18,178 | -0.19(-0.41%) |
Oct 11, 2019 | 46.67 | 46.81 | 46.58 | 46.58 | 50,833 | +0.42(+0.90%) |
Oct 10, 2019 | 45.96 | 46.24 | 45.92 | 46.17 | 27,947 | +0.21(+0.46%) |
Oct 09, 2019 | 45.98 | 46.07 | 45.87 | 45.96 | 41,500 | +0.35(+0.77%) |
Oct 08, 2019 | 45.85 | 45.94 | 45.61 | 45.61 | 65,695 | -0.46(-0.99%) |
Oct 07, 2019 | 46.08 | 46.23 | 46.03 | 46.06 | 28,987 | -0.03(-0.06%) |
Oct 04, 2019 | 45.78 | 46.13 | 45.78 | 46.09 | 29,207 | +0.47(+1.02%) |
Oct 03, 2019 | 45.33 | 45.63 | 45.24 | 45.62 | 32,710 | +0.24(+0.53%) |
Oct 02, 2019 | 45.71 | 45.71 | 45.26 | 45.38 | 41,596 | -0.55(-1.19%) |