Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.91 | 48.05 | 47.91 | 48.04 | 18,864 | +0.15(+0.32%) |
Dec 30, 2019 | 48.22 | 48.36 | 47.41 | 47.89 | 104,438 | -0.09(-0.19%) |
Dec 27, 2019 | 48.14 | 48.16 | 47.94 | 47.98 | 18,508 | +0.04(+0.09%) |
Dec 26, 2019 | 47.75 | 48.00 | 47.75 | 47.94 | 23,543 | +0.38(+0.79%) |
Dec 24, 2019 | 47.67 | 47.69 | 47.55 | 47.57 | 18,982 | -0.04(-0.08%) |
Dec 23, 2019 | 47.54 | 47.67 | 47.45 | 47.61 | 104,987 | +0.22(+0.46%) |
Dec 20, 2019 | 47.46 | 47.56 | 47.36 | 47.39 | 77,910 | -0.10(-0.21%) |
Dec 19, 2019 | 47.17 | 47.51 | 47.17 | 47.49 | 207,690 | +0.22(+0.47%) |
Dec 18, 2019 | 47.20 | 47.34 | 47.18 | 47.27 | 25,902 | +0.38(+0.81%) |
Dec 17, 2019 | 46.99 | 47.05 | 46.87 | 46.88 | 158,035 | +0.02(+0.04%) |
Dec 16, 2019 | 46.82 | 46.96 | 46.82 | 46.86 | 30,372 | +0.44(+0.95%) |
Dec 13, 2019 | 46.40 | 46.57 | 46.38 | 46.42 | 33,253 | +0.07(+0.16%) |
Dec 12, 2019 | 45.88 | 46.44 | 45.88 | 46.35 | 39,590 | +0.56(+1.22%) |
Dec 11, 2019 | 45.61 | 45.98 | 45.61 | 45.79 | 26,980 | +0.40(+0.88%) |
Dec 10, 2019 | 45.33 | 45.43 | 45.32 | 45.39 | 24,550 | +0.02(+0.04%) |
Dec 09, 2019 | 45.42 | 45.53 | 45.31 | 45.37 | 14,212 | -0.07(-0.15%) |
Dec 06, 2019 | 45.33 | 45.51 | 45.30 | 45.44 | 18,007 | +0.25(+0.55%) |
Dec 05, 2019 | 45.12 | 45.27 | 45.09 | 45.19 | 14,079 | +0.19(+0.43%) |
Dec 04, 2019 | 45.07 | 45.15 | 45.00 | 45.00 | 40,710 | +0.35(+0.77%) |
Dec 03, 2019 | 44.66 | 44.76 | 44.46 | 44.65 | 41,235 | -0.17(-0.38%) |
Dec 02, 2019 | 44.92 | 44.93 | 44.80 | 44.82 | 36,153 | +0.02(+0.04%) |
Nov 29, 2019 | 44.88 | 44.93 | 44.77 | 44.81 | 10,444 | -0.46(-1.02%) |
Nov 27, 2019 | 45.16 | 45.32 | 45.07 | 45.27 | 33,373 | -0.07(-0.16%) |
Nov 26, 2019 | 45.21 | 45.34 | 45.03 | 45.34 | 32,003 | -0.22(-0.48%) |
Nov 25, 2019 | 45.40 | 45.60 | 45.40 | 45.56 | 19,310 | +0.26(+0.57%) |
Nov 22, 2019 | 45.38 | 45.44 | 45.24 | 45.30 | 15,846 | -0.03(-0.06%) |
Nov 21, 2019 | 45.22 | 45.33 | 45.17 | 45.32 | 24,681 | +0.08(+0.17%) |
Nov 20, 2019 | 45.31 | 45.49 | 45.13 | 45.25 | 23,242 | -0.08(-0.18%) |
Nov 19, 2019 | 45.44 | 45.59 | 45.24 | 45.33 | 34,489 | +0.16(+0.35%) |
Nov 18, 2019 | 45.23 | 45.32 | 45.12 | 45.17 | 12,794 | -0.14(-0.30%) |
Nov 15, 2019 | 45.26 | 45.39 | 45.26 | 45.31 | 9,843 | +0.32(+0.70%) |
Nov 14, 2019 | 44.92 | 45.08 | 44.89 | 44.99 | 20,094 | -0.03(-0.07%) |
Nov 13, 2019 | 44.88 | 45.10 | 44.88 | 45.02 | 26,737 | -0.19(-0.42%) |
Nov 12, 2019 | 45.42 | 45.42 | 45.19 | 45.22 | 35,056 | -0.44(-0.97%) |
Nov 11, 2019 | 45.45 | 45.77 | 45.45 | 45.66 | 16,619 | -0.22(-0.47%) |
Nov 08, 2019 | 46.00 | 46.08 | 45.86 | 45.87 | 15,966 | -0.56(-1.20%) |
Nov 07, 2019 | 46.39 | 46.59 | 46.36 | 46.43 | 55,083 | +0.29(+0.63%) |
Nov 06, 2019 | 46.13 | 46.32 | 46.05 | 46.14 | 63,639 | -0.06(-0.12%) |
Nov 05, 2019 | 46.29 | 46.43 | 46.17 | 46.20 | 63,333 | +0.10(+0.22%) |
Nov 04, 2019 | 46.29 | 46.37 | 46.10 | 46.10 | 27,526 | +0.24(+0.52%) |
Nov 01, 2019 | 45.78 | 45.97 | 45.78 | 45.86 | 15,966 | +0.52(+1.15%) |
Oct 31, 2019 | 45.67 | 45.67 | 45.22 | 45.34 | 31,052 | -0.46(-1.00%) |
Oct 30, 2019 | 45.48 | 45.80 | 45.39 | 45.80 | 30,314 | +0.28(+0.62%) |
Oct 29, 2019 | 45.57 | 45.68 | 45.52 | 45.52 | 25,322 | -0.21(-0.45%) |
Oct 28, 2019 | 45.65 | 45.82 | 45.65 | 45.72 | 39,320 | +0.20(+0.44%) |
Oct 25, 2019 | 45.30 | 45.58 | 45.30 | 45.52 | 12,124 | +0.17(+0.39%) |
Oct 24, 2019 | 45.47 | 45.58 | 45.34 | 45.35 | 31,448 | +0.03(+0.07%) |
Oct 23, 2019 | 45.07 | 45.38 | 45.07 | 45.32 | 16,408 | +0.08(+0.18%) |
Oct 22, 2019 | 45.09 | 45.39 | 45.09 | 45.23 | 14,722 | +0.26(+0.57%) |
Oct 21, 2019 | 44.86 | 44.98 | 44.78 | 44.97 | 11,745 | +0.24(+0.54%) |
Oct 18, 2019 | 44.78 | 44.90 | 44.73 | 44.73 | 19,567 | +0.01(+0.02%) |
Oct 17, 2019 | 44.87 | 44.92 | 44.72 | 44.72 | 23,083 | +0.05(+0.12%) |
Oct 16, 2019 | 44.40 | 44.67 | 44.40 | 44.67 | 16,745 | +0.23(+0.51%) |
Oct 15, 2019 | 44.37 | 44.63 | 44.37 | 44.44 | 20,750 | +0.12(+0.26%) |
Oct 14, 2019 | 44.42 | 44.47 | 44.32 | 44.32 | 21,354 | -0.15(-0.34%) |
Oct 11, 2019 | 44.44 | 44.79 | 44.44 | 44.47 | 27,851 | +0.64(+1.46%) |
Oct 10, 2019 | 43.62 | 44.05 | 43.60 | 43.83 | 149,711 | +0.39(+0.89%) |
Oct 09, 2019 | 43.44 | 43.57 | 43.37 | 43.45 | 213,710 | +0.31(+0.73%) |
Oct 08, 2019 | 43.22 | 43.41 | 43.13 | 43.13 | 16,093 | -0.28(-0.64%) |
Oct 07, 2019 | 43.60 | 43.67 | 43.38 | 43.41 | 15,290 | -0.39(-0.89%) |
Oct 04, 2019 | 43.52 | 43.85 | 43.52 | 43.80 | 16,446 | +0.36(+0.82%) |
Oct 03, 2019 | 43.18 | 43.54 | 43.12 | 43.44 | 16,095 | +0.37(+0.87%) |
Oct 02, 2019 | 43.25 | 43.34 | 42.93 | 43.07 | 19,330 | -0.31(-0.71%) |