Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.42 | 45.42 | 45.31 | 45.42 | 463,371 | +0.04(+0.10%) |
Dec 30, 2019 | 45.42 | 45.49 | 45.31 | 45.37 | 694,997 | -0.07(-0.16%) |
Dec 27, 2019 | 45.49 | 45.49 | 45.38 | 45.45 | 129,848 | +0.09(+0.20%) |
Dec 26, 2019 | 45.34 | 45.38 | 45.27 | 45.36 | 185,775 | +0.05(+0.10%) |
Dec 24, 2019 | 45.20 | 45.34 | 45.20 | 45.31 | 277,954 | +0.03(+0.06%) |
Dec 23, 2019 | 45.35 | 45.37 | 45.26 | 45.28 | 156,652 | -0.05(-0.12%) |
Dec 20, 2019 | 45.32 | 45.34 | 45.24 | 45.34 | 331,354 | +0.03(+0.06%) |
Dec 19, 2019 | 45.27 | 45.34 | 45.22 | 45.31 | 151,960 | +0.04(+0.08%) |
Dec 18, 2019 | 45.31 | 45.36 | 45.15 | 45.27 | 448,439 | +0.06(+0.14%) |
Dec 17, 2019 | 45.44 | 45.44 | 45.21 | 45.21 | 195,198 | -0.16(-0.35%) |
Dec 16, 2019 | 45.40 | 45.46 | 45.28 | 45.37 | 258,523 | -0.09(-0.19%) |
Dec 13, 2019 | 45.45 | 45.48 | 45.30 | 45.46 | 189,068 | +0.17(+0.38%) |
Dec 12, 2019 | 45.45 | 45.45 | 45.20 | 45.29 | 211,657 | -0.17(-0.38%) |
Dec 11, 2019 | 45.41 | 45.49 | 45.36 | 45.46 | 213,215 | +0.13(+0.29%) |
Dec 10, 2019 | 45.39 | 45.43 | 45.31 | 45.33 | 186,734 | -0.03(-0.06%) |
Dec 09, 2019 | 45.42 | 45.43 | 45.35 | 45.36 | 119,908 | +0.02(+0.04%) |
Dec 06, 2019 | 45.31 | 45.37 | 45.29 | 45.34 | 150,736 | -0.03(-0.06%) |
Dec 05, 2019 | 45.34 | 45.41 | 45.33 | 45.37 | 247,468 | -0.07(-0.17%) |
Dec 04, 2019 | 45.46 | 45.50 | 45.38 | 45.44 | 208,401 | -0.12(-0.27%) |
Dec 03, 2019 | 45.47 | 45.60 | 45.46 | 45.56 | 441,657 | +0.26(+0.57%) |
Dec 02, 2019 | 45.26 | 45.34 | 45.26 | 45.30 | 219,702 | -0.14(-0.30%) |
Nov 29, 2019 | 45.48 | 45.49 | 45.38 | 45.44 | 101,339 | +0.02(+0.04%) |
Nov 27, 2019 | 45.43 | 45.47 | 45.40 | 45.43 | 221,534 | -0.07(-0.15%) |
Nov 26, 2019 | 45.47 | 45.50 | 45.46 | 45.49 | 241,166 | +0.09(+0.19%) |
Nov 25, 2019 | 45.39 | 45.42 | 45.37 | 45.41 | 227,325 | +0.05(+0.10%) |
Nov 22, 2019 | 45.38 | 45.43 | 45.32 | 45.36 | 218,527 | +0.01(+0.01%) |
Nov 21, 2019 | 45.39 | 45.39 | 45.30 | 45.36 | 215,302 | -0.08(-0.17%) |
Nov 20, 2019 | 45.38 | 45.43 | 45.36 | 45.43 | 206,294 | +0.13(+0.29%) |
Nov 19, 2019 | 45.30 | 45.36 | 45.29 | 45.30 | 428,406 | +0.02(+0.04%) |
Nov 18, 2019 | 45.31 | 45.34 | 45.23 | 45.29 | 154,404 | +0.03(+0.06%) |
Nov 15, 2019 | 45.23 | 45.27 | 45.13 | 45.26 | 181,690 | -0.01(-0.03%) |
Nov 14, 2019 | 45.29 | 45.29 | 45.21 | 45.27 | 377,904 | +0.13(+0.30%) |
Nov 13, 2019 | 45.13 | 45.21 | 45.08 | 45.14 | 616,187 | +0.07(+0.15%) |
Nov 12, 2019 | 45.04 | 45.07 | 44.97 | 45.07 | 205,883 | +0.01(+0.02%) |
Nov 11, 2019 | 45.04 | 45.08 | 44.99 | 45.06 | 178,627 | +0.07(+0.15%) |
Nov 08, 2019 | 45.02 | 45.09 | 44.95 | 44.99 | 320,132 | -0.06(-0.13%) |
Nov 07, 2019 | 45.09 | 45.12 | 44.93 | 45.05 | 210,535 | -0.17(-0.37%) |
Nov 06, 2019 | 45.25 | 45.26 | 45.19 | 45.22 | 701,843 | +0.06(+0.14%) |
Nov 05, 2019 | 45.19 | 45.28 | 45.10 | 45.16 | 279,132 | -0.14(-0.30%) |
Nov 04, 2019 | 45.37 | 45.37 | 45.26 | 45.30 | 337,355 | -0.12(-0.27%) |
Nov 01, 2019 | 45.40 | 45.44 | 45.31 | 45.42 | 322,103 | +0.09(+0.21%) |
Oct 31, 2019 | 45.33 | 45.41 | 45.30 | 45.32 | 414,061 | +0.11(+0.25%) |
Oct 30, 2019 | 45.16 | 45.24 | 45.12 | 45.21 | 295,289 | +0.13(+0.29%) |
Oct 29, 2019 | 45.11 | 45.12 | 45.04 | 45.08 | 282,312 | +0.00(+0.00%) |
Oct 28, 2019 | 45.07 | 45.08 | 45.02 | 45.08 | 283,500 | -0.09(-0.19%) |
Oct 25, 2019 | 45.27 | 45.27 | 45.12 | 45.17 | 381,701 | -0.05(-0.10%) |
Oct 24, 2019 | 45.27 | 45.30 | 45.20 | 45.21 | 215,054 | +0.00(+0.01%) |
Oct 23, 2019 | 45.23 | 45.29 | 45.18 | 45.21 | 183,719 | +0.06(+0.13%) |
Oct 22, 2019 | 45.24 | 45.25 | 45.12 | 45.15 | 702,587 | +0.02(+0.04%) |
Oct 21, 2019 | 45.16 | 45.18 | 45.09 | 45.13 | 145,711 | -0.09(-0.19%) |
Oct 18, 2019 | 45.24 | 45.25 | 45.16 | 45.22 | 163,396 | +0.03(+0.07%) |
Oct 17, 2019 | 45.19 | 45.31 | 45.09 | 45.19 | 334,294 | -0.02(-0.05%) |
Oct 16, 2019 | 45.20 | 45.26 | 45.16 | 45.21 | 383,742 | +0.04(+0.10%) |
Oct 15, 2019 | 45.25 | 45.31 | 45.02 | 45.17 | 247,858 | -0.07(-0.15%) |
Oct 14, 2019 | 45.24 | 45.35 | 45.18 | 45.24 | 105,679 | +0.02(+0.05%) |
Oct 11, 2019 | 45.24 | 45.25 | 45.15 | 45.21 | 518,082 | -0.06(-0.14%) |
Oct 10, 2019 | 45.41 | 45.41 | 45.28 | 45.28 | 342,208 | -0.27(-0.59%) |
Oct 09, 2019 | 45.62 | 45.62 | 45.48 | 45.55 | 724,665 | -0.05(-0.11%) |
Oct 08, 2019 | 45.63 | 45.67 | 45.52 | 45.60 | 446,489 | +0.09(+0.21%) |
Oct 07, 2019 | 45.58 | 45.64 | 45.50 | 45.50 | 235,969 | -0.19(-0.41%) |
Oct 04, 2019 | 45.63 | 45.70 | 45.57 | 45.69 | 373,395 | +0.06(+0.13%) |
Oct 03, 2019 | 45.46 | 45.69 | 45.35 | 45.63 | 476,239 | +0.17(+0.38%) |
Oct 02, 2019 | 45.36 | 45.54 | 45.36 | 45.46 | 462,673 | +0.18(+0.40%) |