Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.23 | 46.23 | 45.98 | 46.18 | 5,253 | +0.26(+0.57%) |
Dec 30, 2019 | 45.93 | 45.97 | 45.78 | 45.91 | 1,399 | +0.01(+0.03%) |
Dec 27, 2019 | 45.81 | 45.96 | 45.81 | 45.90 | 42,344 | +0.16(+0.34%) |
Dec 26, 2019 | 45.50 | 46.47 | 45.50 | 45.75 | 1,169 | +0.24(+0.52%) |
Dec 24, 2019 | 45.40 | 45.52 | 45.40 | 45.51 | 1,786 | +0.13(+0.28%) |
Dec 23, 2019 | 45.38 | 45.38 | 45.38 | 45.38 | 380 | -0.08(-0.17%) |
Dec 20, 2019 | 45.47 | 45.49 | 45.43 | 45.45 | 2,942 | +0.24(+0.53%) |
Dec 19, 2019 | 45.16 | 45.29 | 45.16 | 45.21 | 1,519 | +0.15(+0.33%) |
Dec 18, 2019 | 44.88 | 45.10 | 44.88 | 45.06 | 2,422 | +0.17(+0.37%) |
Dec 17, 2019 | 45.42 | 45.42 | 44.90 | 44.90 | 2,135 | -0.35(-0.77%) |
Dec 16, 2019 | 44.92 | 45.24 | 44.85 | 45.24 | 32,590 | +0.27(+0.59%) |
Dec 13, 2019 | 45.17 | 45.17 | 44.83 | 44.98 | 1,050 | -0.12(-0.26%) |
Dec 12, 2019 | 45.48 | 45.48 | 44.98 | 45.09 | 4,704 | -0.41(-0.91%) |
Dec 11, 2019 | 45.85 | 45.85 | 45.40 | 45.51 | 2,896 | -0.41(-0.89%) |
Dec 10, 2019 | 45.99 | 46.02 | 45.91 | 45.91 | 920 | -0.06(-0.12%) |
Dec 09, 2019 | 45.95 | 46.07 | 45.93 | 45.97 | 6,451 | -0.11(-0.23%) |
Dec 06, 2019 | 45.99 | 46.15 | 45.99 | 46.07 | 1,195 | +0.32(+0.70%) |
Dec 05, 2019 | 45.81 | 45.81 | 45.62 | 45.75 | 3,600 | -0.03(-0.07%) |
Dec 04, 2019 | 45.90 | 45.90 | 45.75 | 45.78 | 2,387 | +0.18(+0.38%) |
Dec 03, 2019 | 45.43 | 45.61 | 45.43 | 45.61 | 2,444 | +0.06(+0.12%) |
Dec 02, 2019 | 45.68 | 45.74 | 45.54 | 45.55 | 1,439 | -0.41(-0.90%) |
Nov 29, 2019 | 46.02 | 46.02 | 45.96 | 45.96 | 217 | -0.17(-0.38%) |
Nov 27, 2019 | 46.13 | 46.30 | 45.99 | 46.14 | 1,521 | +0.29(+0.62%) |
Nov 26, 2019 | 45.69 | 45.85 | 45.69 | 45.85 | 1,806 | +0.39(+0.85%) |
Nov 25, 2019 | 45.68 | 45.75 | 45.47 | 45.47 | 25,945 | +0.20(+0.44%) |
Nov 22, 2019 | 45.39 | 45.39 | 45.26 | 45.27 | 2,608 | -0.15(-0.33%) |
Nov 21, 2019 | 45.66 | 45.69 | 45.40 | 45.42 | 15,565 | -0.44(-0.96%) |
Nov 20, 2019 | 45.95 | 46.05 | 45.84 | 45.86 | 3,294 | -0.19(-0.41%) |
Nov 19, 2019 | 45.99 | 46.07 | 45.99 | 46.05 | 5,448 | +0.18(+0.40%) |
Nov 18, 2019 | 45.78 | 45.94 | 45.73 | 45.86 | 4,256 | +0.34(+0.76%) |
Nov 15, 2019 | 45.42 | 45.52 | 45.42 | 45.52 | 4,020 | +0.19(+0.43%) |
Nov 14, 2019 | 45.21 | 45.32 | 45.20 | 45.32 | 8,405 | +0.32(+0.70%) |
Nov 13, 2019 | 44.87 | 45.15 | 44.51 | 45.01 | 61,122 | -0.08(-0.18%) |
Nov 12, 2019 | 45.37 | 45.37 | 45.09 | 45.09 | 3,771 | -0.31(-0.68%) |
Nov 11, 2019 | 45.26 | 45.40 | 45.26 | 45.40 | 790 | -0.12(-0.25%) |
Nov 08, 2019 | 45.44 | 45.65 | 45.42 | 45.51 | 20,973 | -0.34(-0.74%) |
Nov 07, 2019 | 46.02 | 46.16 | 45.81 | 45.85 | 6,194 | -0.28(-0.61%) |
Nov 06, 2019 | 46.03 | 46.16 | 46.02 | 46.13 | 6,694 | +0.06(+0.13%) |
Nov 05, 2019 | 46.24 | 46.29 | 45.90 | 46.08 | 2,498 | -0.54(-1.16%) |
Nov 04, 2019 | 46.78 | 46.78 | 46.53 | 46.61 | 34,703 | -0.13(-0.27%) |
Nov 01, 2019 | 46.88 | 46.89 | 46.58 | 46.74 | 1,738 | +0.13(+0.27%) |
Oct 31, 2019 | 46.57 | 46.70 | 46.53 | 46.61 | 9,904 | -0.00(-0.01%) |
Oct 30, 2019 | 46.35 | 46.62 | 46.29 | 46.62 | 2,287 | +0.25(+0.55%) |
Oct 29, 2019 | 46.42 | 46.45 | 46.34 | 46.36 | 2,360 | +0.02(+0.05%) |
Oct 28, 2019 | 46.35 | 46.38 | 46.25 | 46.34 | 2,490 | -0.08(-0.16%) |
Oct 25, 2019 | 46.33 | 46.46 | 46.33 | 46.42 | 3,260 | -0.29(-0.62%) |
Oct 24, 2019 | 46.64 | 46.76 | 46.64 | 46.71 | 1,063 | -0.08(-0.17%) |
Oct 23, 2019 | 46.60 | 46.79 | 46.60 | 46.79 | 1,031 | +0.10(+0.20%) |
Oct 22, 2019 | 46.79 | 46.79 | 46.69 | 46.69 | 867 | -0.05(-0.11%) |
Oct 21, 2019 | 46.62 | 46.75 | 46.57 | 46.75 | 8,970 | +0.27(+0.58%) |
Oct 18, 2019 | 46.32 | 46.49 | 46.32 | 46.47 | 978 | +0.18(+0.38%) |
Oct 17, 2019 | 46.30 | 46.31 | 46.23 | 46.30 | 2,247 | +0.12(+0.27%) |
Oct 16, 2019 | 46.09 | 46.19 | 46.01 | 46.17 | 2,525 | +0.12(+0.26%) |
Oct 15, 2019 | 45.98 | 46.06 | 45.92 | 46.06 | 1,590 | +0.34(+0.74%) |
Oct 14, 2019 | 45.70 | 45.72 | 45.64 | 45.72 | 2,597 | -0.22(-0.48%) |
Oct 11, 2019 | 45.97 | 46.08 | 45.91 | 45.94 | 4,129 | +0.21(+0.45%) |
Oct 10, 2019 | 45.60 | 45.74 | 45.43 | 45.73 | 1,365 | +0.10(+0.22%) |
Oct 09, 2019 | 45.68 | 45.82 | 45.61 | 45.63 | 15,421 | +0.06(+0.14%) |
Oct 08, 2019 | 45.46 | 45.69 | 45.43 | 45.57 | 5,629 | -0.14(-0.30%) |
Oct 07, 2019 | 45.73 | 45.83 | 45.71 | 45.71 | 2,121 | -0.01(-0.02%) |
Oct 04, 2019 | 45.53 | 45.72 | 45.53 | 45.72 | 31,840 | +0.34(+0.75%) |
Oct 03, 2019 | 45.11 | 45.43 | 45.11 | 45.38 | 18,265 | +0.35(+0.77%) |
Oct 02, 2019 | 44.95 | 45.09 | 44.85 | 45.03 | 4,665 | -0.20(-0.44%) |