Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.95 | 49.07 | 48.75 | 49.07 | 4,072 | +0.13(+0.26%) |
Dec 30, 2019 | 49.25 | 49.25 | 48.94 | 48.94 | 1,153 | -0.13(-0.26%) |
Dec 27, 2019 | 49.11 | 49.12 | 49.07 | 49.07 | 1,981 | +0.30(+0.62%) |
Dec 26, 2019 | 48.81 | 48.92 | 48.77 | 48.77 | 891 | +0.11(+0.22%) |
Dec 24, 2019 | 48.46 | 48.67 | 48.46 | 48.66 | 880 | -0.04(-0.08%) |
Dec 23, 2019 | 48.75 | 48.75 | 48.66 | 48.70 | 633 | +0.31(+0.64%) |
Dec 20, 2019 | 48.38 | 48.46 | 48.34 | 48.39 | 4,622 | +0.02(+0.05%) |
Dec 19, 2019 | 48.42 | 48.42 | 48.34 | 48.37 | 3,285 | +0.01(+0.03%) |
Dec 18, 2019 | 48.46 | 48.46 | 48.35 | 48.35 | 946 | -0.05(-0.10%) |
Dec 17, 2019 | 48.32 | 48.49 | 48.32 | 48.40 | 2,473 | +0.17(+0.34%) |
Dec 16, 2019 | 48.25 | 48.30 | 48.23 | 48.23 | 3,748 | +0.47(+0.98%) |
Dec 13, 2019 | 47.77 | 47.77 | 47.77 | 449 | +0.00(+0.00%) | |
Dec 12, 2019 | 47.58 | 47.77 | 47.50 | 47.77 | 1,068 | +0.45(+0.96%) |
Dec 11, 2019 | 47.24 | 47.31 | 47.18 | 47.31 | 6,623 | +0.17(+0.36%) |
Dec 10, 2019 | 47.02 | 47.14 | 47.02 | 47.14 | 2,873 | -0.06(-0.12%) |
Dec 09, 2019 | 47.31 | 47.31 | 47.15 | 47.20 | 1,881 | -0.12(-0.25%) |
Dec 06, 2019 | 47.30 | 47.32 | 47.30 | 47.32 | 330 | +0.35(+0.74%) |
Dec 05, 2019 | 46.95 | 46.98 | 46.95 | 46.97 | 1,219 | +0.10(+0.21%) |
Dec 04, 2019 | 46.84 | 46.87 | 46.76 | 46.87 | 1,403 | +0.37(+0.80%) |
Dec 03, 2019 | 46.39 | 46.57 | 46.35 | 46.50 | 21,356 | -0.15(-0.32%) |
Dec 02, 2019 | 46.76 | 46.76 | 46.54 | 46.65 | 1,072 | -0.25(-0.52%) |
Nov 29, 2019 | 46.97 | 46.98 | 46.87 | 46.89 | 660 | -0.37(-0.79%) |
Nov 27, 2019 | 47.28 | 47.31 | 47.21 | 47.27 | 880 | +0.08(+0.16%) |
Nov 26, 2019 | 47.22 | 47.24 | 47.19 | 47.19 | 9,394 | +0.20(+0.42%) |
Nov 25, 2019 | 46.98 | 47.02 | 46.92 | 46.99 | 2,571 | +0.42(+0.90%) |
Nov 22, 2019 | 46.74 | 46.74 | 46.58 | 46.58 | 1,871 | -0.07(-0.15%) |
Nov 21, 2019 | 46.66 | 46.66 | 46.64 | 46.64 | 367 | -0.05(-0.10%) |
Nov 20, 2019 | 46.62 | 46.79 | 46.61 | 46.69 | 2,136 | -0.02(-0.05%) |
Nov 19, 2019 | 46.79 | 46.79 | 46.70 | 46.71 | 1,168 | -0.26(-0.55%) |
Nov 18, 2019 | 46.95 | 47.01 | 46.93 | 46.97 | 2,607 | +0.12(+0.27%) |
Nov 15, 2019 | 46.80 | 46.86 | 46.74 | 46.84 | 11,447 | +0.41(+0.88%) |
Nov 14, 2019 | 46.49 | 46.56 | 46.44 | 46.44 | 3,502 | -0.15(-0.31%) |
Nov 13, 2019 | 46.52 | 46.71 | 46.50 | 46.58 | 14,613 | +0.04(+0.08%) |
Nov 12, 2019 | 46.41 | 46.55 | 46.39 | 46.54 | 7,681 | -0.15(-0.33%) |
Nov 11, 2019 | 46.70 | 46.72 | 46.69 | 46.70 | 1,582 | +0.06(+0.13%) |
Nov 08, 2019 | 46.53 | 46.77 | 46.45 | 46.64 | 15,079 | -0.22(-0.48%) |
Nov 07, 2019 | 46.76 | 46.91 | 46.71 | 46.86 | 4,855 | +0.28(+0.60%) |
Nov 06, 2019 | 46.60 | 46.69 | 46.54 | 46.58 | 47,559 | -0.07(-0.16%) |
Nov 05, 2019 | 46.45 | 46.65 | 46.45 | 46.65 | 55,146 | +0.01(+0.02%) |
Nov 04, 2019 | 46.61 | 46.76 | 46.61 | 46.64 | 10,884 | +0.50(+1.08%) |
Nov 01, 2019 | 46.14 | 46.15 | 46.11 | 46.15 | 1,651 | +0.25(+0.54%) |
Oct 31, 2019 | 45.84 | 45.90 | 45.81 | 45.90 | 1,726 | -0.11(-0.24%) |
Oct 30, 2019 | 45.73 | 46.01 | 45.64 | 46.01 | 1,179 | +0.29(+0.64%) |
Oct 29, 2019 | 45.72 | 45.72 | 45.72 | 254 | +0.00(+0.00%) | |
Oct 28, 2019 | 45.57 | 45.72 | 45.57 | 45.72 | 955 | +0.40(+0.88%) |
Oct 25, 2019 | 45.41 | 45.41 | 45.32 | 45.32 | 1,430 | +0.19(+0.42%) |
Oct 24, 2019 | 45.37 | 45.37 | 45.12 | 45.13 | 2,773 | -0.02(-0.04%) |
Oct 23, 2019 | 45.12 | 45.17 | 45.12 | 45.15 | 1,448 | -0.11(-0.24%) |
Oct 22, 2019 | 45.33 | 45.53 | 45.25 | 45.25 | 10,489 | -0.25(-0.54%) |
Oct 21, 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 1,347 | +0.35(+0.77%) |
Oct 18, 2019 | 45.05 | 45.15 | 45.03 | 45.15 | 1,540 | -0.10(-0.21%) |
Oct 17, 2019 | 45.23 | 45.25 | 45.23 | 45.24 | 6,937 | +0.04(+0.08%) |
Oct 16, 2019 | 45.19 | 45.22 | 45.15 | 45.21 | 8,678 | +0.19(+0.42%) |
Oct 15, 2019 | 44.84 | 45.06 | 44.75 | 45.02 | 1,599 | +0.25(+0.56%) |
Oct 14, 2019 | 44.77 | 44.77 | 44.77 | 160 | +0.00(+0.00%) | |
Oct 11, 2019 | 44.52 | 44.80 | 44.52 | 44.77 | 3,081 | +0.97(+2.22%) |
Oct 10, 2019 | 43.65 | 43.85 | 43.62 | 43.80 | 8,989 | +0.30(+0.68%) |
Oct 09, 2019 | 43.55 | 43.55 | 43.50 | 43.50 | 662 | +0.15(+0.34%) |
Oct 08, 2019 | 43.50 | 43.50 | 43.25 | 43.36 | 9,053 | -0.42(-0.95%) |
Oct 07, 2019 | 43.76 | 43.81 | 43.75 | 43.77 | 1,681 | +0.25(+0.56%) |
Oct 04, 2019 | 43.29 | 43.53 | 43.29 | 43.53 | 2,201 | +0.54(+1.25%) |
Oct 03, 2019 | 42.97 | 42.99 | 42.97 | 42.99 | 1,485 | +0.16(+0.37%) |
Oct 02, 2019 | 43.25 | 43.25 | 42.84 | 42.84 | 7,863 | -1.09(-2.49%) |