Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.04 | 45.72 | 44.83 | 45.07 | 191,955 | -0.03(-0.06%) |
Dec 30, 2019 | 45.59 | 45.90 | 45.02 | 45.10 | 149,714 | -0.43(-0.93%) |
Dec 27, 2019 | 45.62 | 45.78 | 45.09 | 45.52 | 122,816 | +0.09(+0.20%) |
Dec 26, 2019 | 45.69 | 46.20 | 45.19 | 45.43 | 224,546 | +0.11(+0.24%) |
Dec 24, 2019 | 45.83 | 46.05 | 45.07 | 45.33 | 70,133 | -0.37(-0.81%) |
Dec 23, 2019 | 44.73 | 45.74 | 44.55 | 45.70 | 219,480 | +1.03(+2.31%) |
Dec 20, 2019 | 45.33 | 45.79 | 44.47 | 44.66 | 1,140,359 | -0.40(-0.88%) |
Dec 19, 2019 | 45.13 | 45.13 | 44.40 | 45.06 | 456,225 | +0.04(+0.08%) |
Dec 18, 2019 | 45.50 | 45.66 | 44.89 | 45.03 | 343,121 | +0.01(+0.02%) |
Dec 17, 2019 | 43.93 | 45.16 | 43.75 | 45.02 | 393,676 | +1.19(+2.71%) |
Dec 16, 2019 | 46.64 | 47.02 | 43.32 | 43.83 | 974,046 | -4.63(-9.55%) |
Dec 13, 2019 | 48.64 | 48.69 | 47.62 | 48.46 | 275,011 | -0.39(-0.80%) |
Dec 12, 2019 | 48.55 | 49.71 | 48.19 | 48.85 | 285,907 | +0.08(+0.17%) |
Dec 11, 2019 | 48.44 | 49.04 | 48.41 | 48.77 | 133,380 | +0.42(+0.86%) |
Dec 10, 2019 | 48.14 | 48.53 | 48.06 | 48.35 | 201,600 | +0.17(+0.36%) |
Dec 09, 2019 | 48.30 | 48.99 | 48.00 | 48.18 | 262,500 | -0.33(-0.67%) |
Dec 06, 2019 | 48.54 | 49.03 | 48.32 | 48.50 | 242,761 | +0.69(+1.44%) |
Dec 05, 2019 | 47.62 | 47.93 | 47.04 | 47.82 | 154,834 | +0.37(+0.78%) |
Dec 04, 2019 | 47.64 | 48.31 | 47.39 | 47.44 | 223,953 | +0.24(+0.50%) |
Dec 03, 2019 | 46.49 | 47.35 | 45.61 | 47.21 | 201,828 | -0.22(-0.46%) |
Dec 02, 2019 | 47.72 | 48.00 | 46.98 | 47.43 | 208,570 | -0.17(-0.36%) |
Nov 29, 2019 | 48.03 | 48.08 | 47.41 | 47.60 | 64,942 | -0.92(-1.90%) |
Nov 27, 2019 | 48.20 | 48.62 | 47.48 | 48.52 | 110,888 | +0.60(+1.25%) |
Nov 26, 2019 | 48.01 | 48.42 | 47.59 | 47.92 | 163,351 | +0.02(+0.04%) |
Nov 25, 2019 | 47.15 | 48.39 | 47.09 | 47.91 | 193,755 | +1.03(+2.20%) |
Nov 22, 2019 | 47.48 | 47.74 | 46.86 | 46.87 | 134,192 | -0.03(-0.06%) |
Nov 21, 2019 | 47.71 | 47.71 | 46.64 | 46.90 | 130,689 | -0.60(-1.26%) |
Nov 20, 2019 | 47.45 | 48.32 | 47.03 | 47.50 | 254,271 | -0.53(-1.09%) |
Nov 19, 2019 | 48.62 | 48.78 | 47.60 | 48.02 | 139,907 | +0.05(+0.09%) |
Nov 18, 2019 | 47.56 | 48.07 | 46.91 | 47.98 | 225,349 | +0.04(+0.08%) |
Nov 15, 2019 | 47.45 | 48.42 | 47.41 | 47.94 | 150,096 | +1.03(+2.20%) |
Nov 14, 2019 | 47.25 | 47.79 | 46.55 | 46.91 | 204,977 | -0.50(-1.05%) |
Nov 13, 2019 | 47.29 | 47.59 | 46.68 | 47.41 | 225,623 | -0.53(-1.11%) |
Nov 12, 2019 | 48.05 | 48.88 | 47.41 | 47.94 | 168,648 | +0.01(+0.02%) |
Nov 11, 2019 | 47.72 | 48.31 | 47.19 | 47.93 | 183,317 | -0.47(-0.97%) |
Nov 08, 2019 | 47.13 | 48.42 | 46.91 | 48.40 | 239,226 | +1.00(+2.12%) |
Nov 07, 2019 | 47.88 | 48.29 | 47.23 | 47.40 | 164,336 | +0.28(+0.60%) |
Nov 06, 2019 | 47.30 | 47.33 | 46.28 | 47.12 | 198,562 | -0.58(-1.21%) |
Nov 05, 2019 | 47.79 | 48.16 | 47.30 | 47.70 | 326,077 | +0.31(+0.65%) |
Nov 04, 2019 | 47.10 | 47.51 | 46.25 | 47.39 | 216,586 | +1.00(+2.15%) |
Nov 01, 2019 | 45.13 | 46.86 | 44.84 | 46.39 | 220,230 | +2.01(+4.53%) |
Oct 31, 2019 | 44.06 | 44.45 | 43.17 | 44.38 | 266,323 | -0.03(-0.06%) |
Oct 30, 2019 | 45.91 | 45.91 | 44.13 | 44.41 | 198,775 | -1.79(-3.88%) |
Oct 29, 2019 | 46.03 | 46.66 | 45.88 | 46.20 | 419,155 | +0.05(+0.12%) |
Oct 28, 2019 | 44.37 | 46.35 | 44.37 | 46.15 | 403,520 | +1.98(+4.49%) |
Oct 25, 2019 | 44.26 | 44.75 | 43.23 | 44.17 | 411,854 | +0.10(+0.23%) |
Oct 24, 2019 | 42.24 | 44.53 | 40.45 | 44.07 | 538,644 | -1.51(-3.32%) |
Oct 23, 2019 | 46.18 | 46.19 | 44.60 | 45.58 | 396,659 | -0.40(-0.87%) |
Oct 22, 2019 | 45.72 | 46.22 | 44.95 | 45.98 | 257,850 | +0.16(+0.36%) |
Oct 21, 2019 | 47.24 | 47.77 | 45.77 | 45.81 | 295,243 | -0.67(-1.44%) |
Oct 18, 2019 | 46.67 | 47.41 | 46.47 | 46.48 | 275,417 | -0.50(-1.06%) |
Oct 17, 2019 | 47.43 | 47.49 | 46.54 | 46.98 | 383,711 | -0.03(-0.06%) |
Oct 16, 2019 | 45.82 | 47.46 | 45.75 | 47.01 | 565,313 | +0.97(+2.12%) |
Oct 15, 2019 | 45.58 | 46.71 | 45.27 | 46.03 | 282,606 | +0.42(+0.93%) |
Oct 14, 2019 | 45.59 | 46.13 | 45.05 | 45.61 | 361,896 | -0.62(-1.35%) |
Oct 11, 2019 | 45.92 | 47.11 | 45.84 | 46.23 | 317,328 | +1.38(+3.08%) |
Oct 10, 2019 | 44.36 | 45.02 | 44.05 | 44.85 | 264,580 | +0.94(+2.14%) |
Oct 09, 2019 | 44.48 | 44.48 | 43.34 | 43.91 | 204,910 | -0.03(-0.06%) |
Oct 08, 2019 | 44.19 | 44.71 | 43.89 | 43.94 | 199,610 | -1.01(-2.25%) |
Oct 07, 2019 | 45.51 | 46.12 | 44.92 | 44.95 | 275,708 | -0.78(-1.70%) |
Oct 04, 2019 | 44.72 | 45.74 | 44.59 | 45.73 | 160,771 | +1.01(+2.26%) |
Oct 03, 2019 | 43.82 | 44.74 | 43.09 | 44.72 | 206,452 | +0.60(+1.37%) |
Oct 02, 2019 | 44.80 | 44.90 | 43.77 | 44.11 | 309,268 | -1.34(-2.96%) |