Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.37 | 47.75 | 47.36 | 47.75 | 179,711 | +0.38(+0.81%) |
Dec 30, 2019 | 47.17 | 47.37 | 47.10 | 47.37 | 119,796 | +0.07(+0.15%) |
Dec 27, 2019 | 47.21 | 47.32 | 47.08 | 47.30 | 107,004 | +0.16(+0.33%) |
Dec 26, 2019 | 46.95 | 47.14 | 46.90 | 47.14 | 516,811 | +0.23(+0.48%) |
Dec 24, 2019 | 46.81 | 46.99 | 46.75 | 46.91 | 180,626 | +0.12(+0.26%) |
Dec 23, 2019 | 47.17 | 47.25 | 46.71 | 46.79 | 188,734 | -0.30(-0.63%) |
Dec 20, 2019 | 46.94 | 47.22 | 46.94 | 47.09 | 139,013 | +0.22(+0.47%) |
Dec 19, 2019 | 46.54 | 46.87 | 46.53 | 46.87 | 130,554 | +0.31(+0.68%) |
Dec 18, 2019 | 46.12 | 46.65 | 46.12 | 46.55 | 157,565 | +0.46(+1.01%) |
Dec 17, 2019 | 46.59 | 46.64 | 46.02 | 46.09 | 278,455 | -0.44(-0.94%) |
Dec 16, 2019 | 46.33 | 46.59 | 45.95 | 46.53 | 142,705 | +0.32(+0.70%) |
Dec 13, 2019 | 46.37 | 46.46 | 45.92 | 46.20 | 135,003 | -0.14(-0.30%) |
Dec 12, 2019 | 47.06 | 47.23 | 46.27 | 46.34 | 278,789 | -0.72(-1.53%) |
Dec 11, 2019 | 47.78 | 47.78 | 46.88 | 47.06 | 686,458 | -0.65(-1.36%) |
Dec 10, 2019 | 47.95 | 48.04 | 47.62 | 47.71 | 207,581 | -0.23(-0.49%) |
Dec 09, 2019 | 47.88 | 47.99 | 47.71 | 47.95 | 78,482 | +0.09(+0.18%) |
Dec 06, 2019 | 47.76 | 48.12 | 47.76 | 47.86 | 109,250 | +0.10(+0.20%) |
Dec 05, 2019 | 47.69 | 47.76 | 47.49 | 47.76 | 373,243 | +0.00(+0.00%) |
Dec 04, 2019 | 47.58 | 47.93 | 47.43 | 47.76 | 86,673 | +0.17(+0.36%) |
Dec 03, 2019 | 47.26 | 47.62 | 47.26 | 47.59 | 101,997 | +0.28(+0.59%) |
Dec 02, 2019 | 47.92 | 47.93 | 47.27 | 47.31 | 552,628 | -0.73(-1.51%) |
Nov 29, 2019 | 48.32 | 48.42 | 48.00 | 48.04 | 107,517 | -0.23(-0.48%) |
Nov 27, 2019 | 47.95 | 48.27 | 47.82 | 48.27 | 298,185 | +0.32(+0.67%) |
Nov 26, 2019 | 47.55 | 47.97 | 47.46 | 47.95 | 184,073 | +0.52(+1.10%) |
Nov 25, 2019 | 47.34 | 47.68 | 47.34 | 47.43 | 179,130 | +0.19(+0.40%) |
Nov 22, 2019 | 47.40 | 47.40 | 46.86 | 47.24 | 94,121 | -0.05(-0.11%) |
Nov 21, 2019 | 47.88 | 47.88 | 47.27 | 47.30 | 136,261 | -0.68(-1.41%) |
Nov 20, 2019 | 48.10 | 48.12 | 47.78 | 47.97 | 102,462 | -0.15(-0.31%) |
Nov 19, 2019 | 48.10 | 48.22 | 47.95 | 48.12 | 177,650 | +0.09(+0.18%) |
Nov 18, 2019 | 47.85 | 48.21 | 47.82 | 48.03 | 88,444 | +0.25(+0.53%) |
Nov 15, 2019 | 47.56 | 47.78 | 47.54 | 47.78 | 97,239 | +0.23(+0.49%) |
Nov 14, 2019 | 47.29 | 47.55 | 47.29 | 47.55 | 895,954 | +0.36(+0.77%) |
Nov 13, 2019 | 46.82 | 47.27 | 46.82 | 47.18 | 429,856 | +0.41(+0.87%) |
Nov 12, 2019 | 47.19 | 47.48 | 46.72 | 46.78 | 186,413 | -0.36(-0.77%) |
Nov 11, 2019 | 47.10 | 47.29 | 46.98 | 47.14 | 69,571 | +0.04(+0.09%) |
Nov 08, 2019 | 47.23 | 47.33 | 47.05 | 47.10 | 202,332 | -0.13(-0.27%) |
Nov 07, 2019 | 47.62 | 47.62 | 47.09 | 47.23 | 192,585 | -0.55(-1.14%) |
Nov 06, 2019 | 47.72 | 47.94 | 47.67 | 47.77 | 141,757 | +0.13(+0.27%) |
Nov 05, 2019 | 48.28 | 48.28 | 47.47 | 47.64 | 318,350 | -0.84(-1.73%) |
Nov 04, 2019 | 48.74 | 48.74 | 48.33 | 48.48 | 142,370 | -0.29(-0.60%) |
Nov 01, 2019 | 48.79 | 49.01 | 48.37 | 48.78 | 150,247 | -0.02(-0.04%) |
Oct 31, 2019 | 48.92 | 49.05 | 48.59 | 48.79 | 177,584 | -0.10(-0.19%) |
Oct 30, 2019 | 48.55 | 48.90 | 48.32 | 48.89 | 131,760 | +0.34(+0.70%) |
Oct 29, 2019 | 48.46 | 48.81 | 48.40 | 48.55 | 227,636 | +0.10(+0.20%) |
Oct 28, 2019 | 48.59 | 48.59 | 48.37 | 48.46 | 150,747 | -0.18(-0.37%) |
Oct 25, 2019 | 49.06 | 49.06 | 48.55 | 48.64 | 82,110 | -0.45(-0.92%) |
Oct 24, 2019 | 49.17 | 49.20 | 48.88 | 49.09 | 130,086 | -0.01(-0.02%) |
Oct 23, 2019 | 49.00 | 49.14 | 48.69 | 49.10 | 110,385 | +0.12(+0.25%) |
Oct 22, 2019 | 49.17 | 49.25 | 48.87 | 48.98 | 307,130 | -0.08(-0.16%) |
Oct 21, 2019 | 48.70 | 49.05 | 48.61 | 49.05 | 95,867 | +0.42(+0.87%) |
Oct 18, 2019 | 48.27 | 48.66 | 48.19 | 48.63 | 107,748 | +0.29(+0.61%) |
Oct 17, 2019 | 48.20 | 48.40 | 48.19 | 48.33 | 169,042 | +0.18(+0.38%) |
Oct 16, 2019 | 48.07 | 48.18 | 47.84 | 48.15 | 100,720 | +0.03(+0.05%) |
Oct 15, 2019 | 48.03 | 48.13 | 47.84 | 48.13 | 130,162 | +0.13(+0.27%) |
Oct 14, 2019 | 48.09 | 48.09 | 47.80 | 48.00 | 173,689 | +0.00(+0.00%) |
Oct 11, 2019 | 48.11 | 48.33 | 47.93 | 48.00 | 285,251 | -0.02(-0.04%) |
Oct 10, 2019 | 47.97 | 48.12 | 47.80 | 48.01 | 62,334 | +0.04(+0.09%) |
Oct 09, 2019 | 48.20 | 48.26 | 47.90 | 47.97 | 168,446 | +0.05(+0.11%) |
Oct 08, 2019 | 48.11 | 48.25 | 47.65 | 47.92 | 182,689 | -0.25(-0.52%) |
Oct 07, 2019 | 48.15 | 48.40 | 48.04 | 48.17 | 92,248 | -0.10(-0.20%) |
Oct 04, 2019 | 48.07 | 48.27 | 48.02 | 48.27 | 151,633 | +0.25(+0.52%) |
Oct 03, 2019 | 47.52 | 48.13 | 47.44 | 48.01 | 254,543 | +0.48(+1.00%) |
Oct 02, 2019 | 47.62 | 47.63 | 47.24 | 47.54 | 530,105 | -0.10(-0.20%) |