Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.06 | 48.08 | 48.04 | 48.05 | 489,074 | -0.00(-0.01%) |
Dec 30, 2019 | 48.02 | 48.07 | 48.00 | 48.06 | 1,255,506 | +0.00(+0.01%) |
Dec 27, 2019 | 48.00 | 48.05 | 47.99 | 48.05 | 574,939 | +0.07(+0.15%) |
Dec 26, 2019 | 47.96 | 47.98 | 47.93 | 47.98 | 614,328 | +0.05(+0.09%) |
Dec 24, 2019 | 47.91 | 47.96 | 47.90 | 47.93 | 949,823 | +0.00(+0.00%) |
Dec 23, 2019 | 48.02 | 48.03 | 47.92 | 47.93 | 3,474,084 | -0.05(-0.10%) |
Dec 20, 2019 | 47.95 | 48.00 | 47.94 | 47.98 | 2,192,534 | -0.03(-0.06%) |
Dec 19, 2019 | 47.98 | 48.01 | 47.97 | 48.01 | 1,678,841 | +0.03(+0.06%) |
Dec 18, 2019 | 48.00 | 48.02 | 47.96 | 47.98 | 1,602,517 | -0.01(-0.03%) |
Dec 17, 2019 | 47.99 | 48.02 | 47.94 | 48.00 | 3,108,130 | +0.07(+0.14%) |
Dec 16, 2019 | 47.99 | 48.01 | 47.93 | 47.93 | 591,895 | -0.09(-0.19%) |
Dec 13, 2019 | 47.95 | 48.02 | 47.93 | 48.02 | 473,393 | +0.10(+0.21%) |
Dec 12, 2019 | 48.02 | 48.03 | 47.89 | 47.92 | 1,048,819 | -0.10(-0.21%) |
Dec 11, 2019 | 47.96 | 48.02 | 47.94 | 48.02 | 477,978 | +0.11(+0.23%) |
Dec 10, 2019 | 47.90 | 47.94 | 47.86 | 47.91 | 549,853 | -0.10(-0.21%) |
Dec 09, 2019 | 48.04 | 48.04 | 47.98 | 48.01 | 457,399 | +0.02(+0.04%) |
Dec 06, 2019 | 47.96 | 47.99 | 47.95 | 47.99 | 976,726 | +0.03(+0.07%) |
Dec 05, 2019 | 47.97 | 47.98 | 47.96 | 47.96 | 642,813 | -0.01(-0.03%) |
Dec 04, 2019 | 48.03 | 48.03 | 47.98 | 47.98 | 627,433 | -0.04(-0.08%) |
Dec 03, 2019 | 48.00 | 48.04 | 47.99 | 48.01 | 654,270 | +0.13(+0.26%) |
Dec 02, 2019 | 47.92 | 47.93 | 47.88 | 47.88 | 2,338,058 | -0.05(-0.11%) |
Nov 29, 2019 | 47.95 | 47.95 | 47.93 | 47.94 | 1,694,435 | +0.01(+0.02%) |
Nov 27, 2019 | 47.94 | 47.96 | 47.93 | 47.93 | 523,851 | -0.06(-0.13%) |
Nov 26, 2019 | 47.98 | 47.99 | 47.97 | 47.99 | 636,208 | +0.02(+0.04%) |
Nov 25, 2019 | 47.96 | 47.97 | 47.93 | 47.97 | 747,773 | +0.02(+0.04%) |
Nov 22, 2019 | 47.95 | 47.96 | 47.90 | 47.96 | 788,610 | +0.04(+0.08%) |
Nov 21, 2019 | 47.94 | 47.95 | 47.91 | 47.92 | 724,269 | -0.04(-0.09%) |
Nov 20, 2019 | 47.95 | 47.96 | 47.92 | 47.96 | 680,271 | +0.02(+0.04%) |
Nov 19, 2019 | 47.93 | 47.96 | 47.93 | 47.95 | 554,114 | +0.00(+0.00%) |
Nov 18, 2019 | 47.92 | 47.96 | 47.92 | 47.95 | 859,017 | +0.04(+0.08%) |
Nov 15, 2019 | 47.88 | 47.91 | 47.86 | 47.91 | 731,170 | +0.03(+0.06%) |
Nov 14, 2019 | 47.87 | 47.89 | 47.86 | 47.88 | 520,930 | +0.05(+0.11%) |
Nov 13, 2019 | 47.82 | 47.86 | 47.79 | 47.83 | 621,726 | +0.04(+0.08%) |
Nov 12, 2019 | 47.82 | 47.82 | 47.78 | 47.79 | 2,221,566 | -0.02(-0.04%) |
Nov 11, 2019 | 47.82 | 47.82 | 47.78 | 47.81 | 431,870 | +0.02(+0.04%) |
Nov 08, 2019 | 47.80 | 47.82 | 47.76 | 47.79 | 936,822 | +0.00(+0.00%) |
Nov 07, 2019 | 47.85 | 47.85 | 47.73 | 47.79 | 675,157 | -0.08(-0.17%) |
Nov 06, 2019 | 47.90 | 47.91 | 47.85 | 47.87 | 2,278,274 | +0.06(+0.13%) |
Nov 05, 2019 | 47.92 | 47.96 | 47.81 | 47.81 | 1,407,607 | -0.06(-0.13%) |
Nov 04, 2019 | 47.87 | 47.92 | 47.87 | 47.87 | 1,419,655 | +0.00(+0.00%) |
Nov 01, 2019 | 47.89 | 47.92 | 47.84 | 47.87 | 911,379 | -0.02(-0.05%) |
Oct 31, 2019 | 47.85 | 47.92 | 47.83 | 47.90 | 1,696,693 | +0.08(+0.17%) |
Oct 30, 2019 | 47.76 | 47.83 | 47.74 | 47.82 | 608,950 | +0.05(+0.11%) |
Oct 29, 2019 | 47.74 | 47.77 | 47.71 | 47.76 | 520,163 | +0.06(+0.13%) |
Oct 28, 2019 | 47.72 | 47.73 | 47.69 | 47.70 | 844,720 | -0.03(-0.06%) |
Oct 25, 2019 | 47.76 | 47.77 | 47.71 | 47.73 | 563,508 | +0.01(+0.02%) |
Oct 24, 2019 | 47.78 | 47.79 | 47.72 | 47.72 | 545,036 | -0.03(-0.06%) |
Oct 23, 2019 | 47.73 | 47.76 | 47.72 | 47.74 | 637,365 | +0.03(+0.06%) |
Oct 22, 2019 | 47.73 | 47.73 | 47.68 | 47.72 | 533,091 | +0.03(+0.06%) |
Oct 21, 2019 | 47.74 | 47.75 | 47.68 | 47.69 | 570,461 | -0.05(-0.11%) |
Oct 18, 2019 | 47.74 | 47.74 | 47.70 | 47.74 | 836,745 | +0.00(+0.00%) |
Oct 17, 2019 | 47.74 | 47.77 | 47.73 | 47.74 | 510,616 | -0.04(-0.08%) |
Oct 16, 2019 | 47.74 | 47.78 | 47.69 | 47.78 | 793,812 | +0.08(+0.17%) |
Oct 15, 2019 | 47.76 | 47.77 | 47.69 | 47.70 | 817,186 | -0.05(-0.11%) |
Oct 14, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 509,670 | +0.04(+0.08%) |
Oct 11, 2019 | 47.73 | 47.76 | 47.67 | 47.72 | 529,882 | -0.07(-0.15%) |
Oct 10, 2019 | 47.83 | 47.83 | 47.75 | 47.79 | 668,190 | -0.07(-0.15%) |
Oct 09, 2019 | 47.85 | 47.87 | 47.83 | 47.86 | 533,738 | -0.02(-0.04%) |
Oct 08, 2019 | 47.90 | 47.91 | 47.85 | 47.88 | 2,221,382 | +0.04(+0.08%) |
Oct 07, 2019 | 47.83 | 47.91 | 47.83 | 47.84 | 565,693 | -0.07(-0.15%) |
Oct 04, 2019 | 47.88 | 47.91 | 47.87 | 47.91 | 554,267 | +0.04(+0.09%) |
Oct 03, 2019 | 47.82 | 47.92 | 47.82 | 47.87 | 583,404 | +0.08(+0.17%) |
Oct 02, 2019 | 47.79 | 47.84 | 47.77 | 47.79 | 476,416 | +0.03(+0.06%) |