Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.64 | 48.67 | 48.62 | 48.63 | 1,087,787 | -0.04(-0.07%) |
Dec 30, 2019 | 48.66 | 48.69 | 48.63 | 48.66 | 2,353,102 | -0.01(-0.02%) |
Dec 27, 2019 | 48.64 | 48.70 | 48.64 | 48.67 | 680,197 | +0.04(+0.07%) |
Dec 26, 2019 | 48.60 | 48.66 | 48.59 | 48.64 | 709,671 | +0.01(+0.02%) |
Dec 24, 2019 | 48.62 | 48.64 | 48.59 | 48.63 | 1,146,911 | +0.02(+0.04%) |
Dec 23, 2019 | 48.60 | 48.62 | 48.58 | 48.61 | 1,194,519 | +0.03(+0.05%) |
Dec 20, 2019 | 48.57 | 48.60 | 48.53 | 48.58 | 1,316,152 | -0.03(-0.06%) |
Dec 19, 2019 | 48.58 | 48.62 | 48.51 | 48.61 | 1,473,238 | +0.00(+0.00%) |
Dec 18, 2019 | 48.61 | 48.62 | 48.57 | 48.61 | 1,229,000 | +0.00(+0.00%) |
Dec 17, 2019 | 48.59 | 48.62 | 48.55 | 48.61 | 1,089,730 | +0.03(+0.06%) |
Dec 16, 2019 | 48.58 | 48.58 | 48.54 | 48.58 | 832,477 | +0.00(+0.00%) |
Dec 13, 2019 | 48.57 | 48.61 | 48.50 | 48.58 | 722,714 | +0.12(+0.24%) |
Dec 12, 2019 | 48.66 | 48.66 | 48.45 | 48.47 | 872,216 | -0.12(-0.24%) |
Dec 11, 2019 | 48.58 | 48.62 | 48.55 | 48.58 | 688,365 | +0.07(+0.15%) |
Dec 10, 2019 | 48.55 | 48.56 | 48.51 | 48.51 | 626,900 | -0.01(-0.02%) |
Dec 09, 2019 | 48.55 | 48.55 | 48.47 | 48.52 | 596,849 | +0.05(+0.09%) |
Dec 06, 2019 | 48.50 | 48.53 | 48.45 | 48.47 | 788,014 | -0.03(-0.06%) |
Dec 05, 2019 | 48.51 | 48.53 | 48.46 | 48.50 | 985,746 | -0.01(-0.02%) |
Dec 04, 2019 | 48.55 | 48.55 | 48.45 | 48.51 | 949,641 | -0.04(-0.07%) |
Dec 03, 2019 | 48.52 | 48.57 | 48.46 | 48.55 | 1,692,745 | +0.14(+0.28%) |
Dec 02, 2019 | 48.50 | 48.50 | 48.38 | 48.41 | 910,476 | -0.07(-0.13%) |
Nov 29, 2019 | 48.51 | 48.51 | 48.47 | 48.48 | 1,349,064 | -0.02(-0.04%) |
Nov 27, 2019 | 48.49 | 48.49 | 48.46 | 48.49 | 1,751,750 | +0.03(+0.06%) |
Nov 26, 2019 | 48.49 | 48.49 | 48.45 | 48.47 | 836,732 | +0.02(+0.04%) |
Nov 25, 2019 | 48.42 | 48.46 | 48.41 | 48.45 | 727,075 | +0.05(+0.09%) |
Nov 22, 2019 | 48.42 | 48.42 | 48.40 | 48.40 | 489,875 | +0.01(+0.02%) |
Nov 21, 2019 | 48.35 | 48.40 | 48.34 | 48.40 | 576,920 | +0.01(+0.02%) |
Nov 20, 2019 | 48.40 | 48.42 | 48.38 | 48.39 | 714,545 | +0.06(+0.13%) |
Nov 19, 2019 | 48.30 | 48.33 | 48.29 | 48.32 | 978,561 | +0.04(+0.07%) |
Nov 18, 2019 | 48.31 | 48.31 | 48.25 | 48.29 | 1,542,813 | +0.00(+0.00%) |
Nov 15, 2019 | 48.28 | 48.30 | 48.26 | 48.29 | 502,362 | +0.04(+0.08%) |
Nov 14, 2019 | 48.28 | 48.30 | 48.24 | 48.25 | 1,243,820 | +0.03(+0.06%) |
Nov 13, 2019 | 48.20 | 48.27 | 48.16 | 48.22 | 1,048,615 | +0.09(+0.19%) |
Nov 12, 2019 | 48.11 | 48.15 | 48.11 | 48.13 | 493,363 | -0.03(-0.06%) |
Nov 11, 2019 | 48.17 | 48.17 | 48.12 | 48.16 | 465,251 | +0.03(+0.06%) |
Nov 08, 2019 | 48.16 | 48.18 | 48.07 | 48.13 | 1,235,242 | -0.03(-0.06%) |
Nov 07, 2019 | 48.23 | 48.24 | 48.13 | 48.16 | 770,238 | -0.14(-0.30%) |
Nov 06, 2019 | 48.35 | 48.35 | 48.30 | 48.30 | 954,836 | -0.01(-0.02%) |
Nov 05, 2019 | 48.32 | 48.34 | 48.28 | 48.31 | 1,174,527 | -0.05(-0.09%) |
Nov 04, 2019 | 48.41 | 48.41 | 48.36 | 48.36 | 771,635 | -0.06(-0.13%) |
Nov 01, 2019 | 48.45 | 48.45 | 48.38 | 48.42 | 934,885 | +0.02(+0.04%) |
Oct 31, 2019 | 48.40 | 48.45 | 48.37 | 48.40 | 1,300,100 | +0.09(+0.19%) |
Oct 30, 2019 | 48.26 | 48.32 | 48.24 | 48.31 | 595,170 | +0.07(+0.15%) |
Oct 29, 2019 | 48.28 | 48.28 | 48.22 | 48.24 | 473,759 | -0.01(-0.02%) |
Oct 28, 2019 | 48.28 | 48.28 | 48.21 | 48.25 | 949,554 | -0.03(-0.06%) |
Oct 25, 2019 | 48.29 | 48.29 | 48.24 | 48.28 | 440,872 | +0.01(+0.02%) |
Oct 24, 2019 | 48.24 | 48.29 | 48.24 | 48.27 | 568,148 | +0.00(+0.00%) |
Oct 23, 2019 | 48.29 | 48.31 | 48.26 | 48.27 | 662,350 | +0.02(+0.04%) |
Oct 22, 2019 | 48.29 | 48.29 | 48.25 | 48.25 | 419,976 | -0.05(-0.11%) |
Oct 21, 2019 | 48.31 | 48.32 | 48.27 | 48.30 | 539,442 | -0.03(-0.06%) |
Oct 18, 2019 | 48.37 | 48.37 | 48.33 | 48.33 | 750,766 | -0.03(-0.06%) |
Oct 17, 2019 | 48.38 | 48.39 | 48.32 | 48.36 | 420,746 | -0.07(-0.15%) |
Oct 16, 2019 | 48.46 | 48.46 | 48.40 | 48.43 | 1,119,903 | +0.02(+0.04%) |
Oct 15, 2019 | 48.52 | 48.52 | 48.41 | 48.41 | 378,795 | -0.12(-0.24%) |
Oct 14, 2019 | 48.52 | 48.56 | 48.46 | 48.53 | 309,667 | +0.05(+0.11%) |
Oct 11, 2019 | 48.52 | 48.52 | 48.42 | 48.48 | 572,292 | -0.11(-0.22%) |
Oct 10, 2019 | 48.63 | 48.63 | 48.57 | 48.58 | 428,628 | -0.04(-0.07%) |
Oct 09, 2019 | 48.65 | 48.66 | 48.61 | 48.62 | 396,267 | -0.03(-0.06%) |
Oct 08, 2019 | 48.57 | 48.65 | 48.56 | 48.65 | 455,523 | +0.14(+0.28%) |
Oct 07, 2019 | 48.52 | 48.56 | 48.50 | 48.51 | 436,763 | -0.05(-0.09%) |
Oct 04, 2019 | 48.54 | 48.57 | 48.51 | 48.56 | 442,754 | +0.01(+0.02%) |
Oct 03, 2019 | 48.48 | 48.57 | 48.45 | 48.55 | 456,850 | +0.14(+0.28%) |
Oct 02, 2019 | 48.38 | 48.44 | 48.37 | 48.41 | 465,469 | +0.06(+0.13%) |