Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.07 | 46.10 | 46.02 | 46.02 | 146,947 | -0.08(-0.18%) |
Dec 30, 2019 | 46.10 | 46.12 | 46.09 | 46.10 | 147,455 | -0.03(-0.06%) |
Dec 27, 2019 | 46.10 | 46.13 | 46.10 | 46.13 | 107,380 | +0.04(+0.08%) |
Dec 26, 2019 | 46.03 | 46.11 | 45.95 | 46.09 | 155,069 | -0.04(-0.08%) |
Dec 24, 2019 | 46.07 | 46.13 | 46.03 | 46.13 | 94,411 | +0.08(+0.18%) |
Dec 23, 2019 | 46.07 | 46.07 | 46.02 | 46.05 | 176,369 | +0.01(+0.02%) |
Dec 20, 2019 | 46.01 | 46.08 | 46.01 | 46.04 | 273,782 | -0.05(-0.10%) |
Dec 19, 2019 | 46.05 | 46.09 | 46.05 | 46.09 | 153,475 | -0.02(-0.04%) |
Dec 18, 2019 | 46.08 | 46.11 | 46.07 | 46.10 | 119,509 | +0.00(+0.00%) |
Dec 17, 2019 | 46.04 | 46.11 | 46.04 | 46.10 | 244,596 | +0.08(+0.18%) |
Dec 16, 2019 | 46.09 | 46.09 | 46.01 | 46.02 | 160,428 | -0.11(-0.24%) |
Dec 13, 2019 | 46.01 | 46.13 | 45.99 | 46.13 | 156,011 | +0.14(+0.30%) |
Dec 12, 2019 | 46.10 | 46.11 | 45.99 | 45.99 | 128,882 | -0.08(-0.18%) |
Dec 11, 2019 | 46.04 | 46.08 | 46.00 | 46.08 | 114,275 | +0.05(+0.10%) |
Dec 10, 2019 | 46.03 | 46.03 | 45.97 | 46.03 | 158,636 | +0.07(+0.16%) |
Dec 09, 2019 | 45.94 | 46.00 | 45.94 | 45.96 | 103,743 | +0.00(+0.00%) |
Dec 06, 2019 | 45.96 | 45.98 | 45.90 | 45.96 | 210,511 | -0.04(-0.08%) |
Dec 05, 2019 | 45.94 | 46.00 | 45.94 | 45.99 | 122,527 | +0.03(+0.06%) |
Dec 04, 2019 | 45.99 | 46.00 | 45.95 | 45.97 | 180,218 | -0.01(-0.03%) |
Dec 03, 2019 | 45.93 | 45.99 | 45.90 | 45.98 | 118,070 | +0.16(+0.35%) |
Dec 02, 2019 | 45.92 | 45.92 | 45.80 | 45.82 | 196,037 | -0.07(-0.16%) |
Nov 29, 2019 | 45.91 | 45.92 | 45.89 | 45.89 | 57,685 | -0.03(-0.06%) |
Nov 27, 2019 | 45.89 | 45.94 | 45.89 | 45.92 | 126,070 | -0.02(-0.04%) |
Nov 26, 2019 | 45.91 | 45.94 | 45.88 | 45.94 | 119,501 | +0.08(+0.18%) |
Nov 25, 2019 | 45.85 | 45.88 | 45.85 | 45.86 | 106,378 | +0.00(+0.00%) |
Nov 22, 2019 | 45.85 | 45.86 | 45.83 | 45.86 | 110,628 | +0.02(+0.04%) |
Nov 21, 2019 | 45.82 | 45.84 | 45.81 | 45.84 | 118,709 | -0.04(-0.08%) |
Nov 20, 2019 | 45.80 | 45.88 | 45.79 | 45.88 | 127,379 | +0.11(+0.24%) |
Nov 19, 2019 | 45.75 | 45.77 | 45.72 | 45.77 | 100,838 | +0.02(+0.04%) |
Nov 18, 2019 | 45.70 | 45.75 | 45.69 | 45.75 | 211,861 | +0.05(+0.12%) |
Nov 15, 2019 | 45.72 | 45.74 | 45.69 | 45.69 | 139,857 | +0.02(+0.04%) |
Nov 14, 2019 | 45.66 | 45.74 | 45.66 | 45.68 | 181,359 | +0.02(+0.04%) |
Nov 13, 2019 | 45.65 | 45.66 | 45.61 | 45.66 | 196,051 | +0.10(+0.21%) |
Nov 12, 2019 | 45.53 | 45.59 | 45.52 | 45.56 | 174,727 | +0.02(+0.05%) |
Nov 11, 2019 | 45.52 | 45.60 | 45.52 | 45.54 | 144,889 | +0.03(+0.06%) |
Nov 08, 2019 | 45.60 | 45.61 | 45.51 | 45.51 | 148,461 | -0.08(-0.18%) |
Nov 07, 2019 | 45.71 | 45.74 | 45.58 | 45.59 | 328,753 | -0.13(-0.28%) |
Nov 06, 2019 | 45.76 | 45.78 | 45.72 | 45.72 | 109,290 | +0.00(+0.00%) |
Nov 05, 2019 | 45.78 | 45.78 | 45.72 | 45.72 | 231,869 | -0.05(-0.12%) |
Nov 04, 2019 | 45.86 | 45.86 | 45.78 | 45.78 | 175,230 | -0.13(-0.28%) |
Nov 01, 2019 | 45.94 | 45.94 | 45.88 | 45.90 | 205,374 | -0.00(-0.00%) |
Oct 31, 2019 | 45.80 | 45.91 | 45.80 | 45.90 | 250,183 | +0.08(+0.18%) |
Oct 30, 2019 | 45.74 | 45.82 | 45.70 | 45.82 | 145,425 | +0.10(+0.22%) |
Oct 29, 2019 | 45.69 | 45.73 | 45.67 | 45.72 | 108,627 | +0.05(+0.10%) |
Oct 28, 2019 | 45.70 | 45.70 | 45.68 | 45.68 | 182,273 | +0.01(+0.02%) |
Oct 25, 2019 | 45.71 | 45.75 | 45.65 | 45.67 | 172,808 | -0.05(-0.10%) |
Oct 24, 2019 | 45.77 | 45.77 | 45.71 | 45.71 | 94,338 | -0.06(-0.14%) |
Oct 23, 2019 | 45.77 | 45.80 | 45.74 | 45.78 | 106,707 | +0.03(+0.06%) |
Oct 22, 2019 | 45.73 | 45.77 | 45.71 | 45.75 | 153,712 | +0.02(+0.04%) |
Oct 21, 2019 | 45.79 | 45.81 | 45.73 | 45.73 | 138,692 | -0.13(-0.28%) |
Oct 18, 2019 | 45.84 | 45.86 | 45.81 | 45.86 | 115,242 | +0.02(+0.04%) |
Oct 17, 2019 | 45.91 | 45.91 | 45.83 | 45.84 | 109,168 | -0.06(-0.14%) |
Oct 16, 2019 | 45.92 | 45.94 | 45.89 | 45.90 | 161,462 | -0.02(-0.04%) |
Oct 15, 2019 | 46.00 | 46.04 | 45.91 | 45.92 | 89,987 | -0.17(-0.37%) |
Oct 14, 2019 | 46.00 | 46.09 | 45.98 | 46.09 | 95,614 | +0.07(+0.16%) |
Oct 11, 2019 | 46.10 | 46.10 | 45.94 | 46.02 | 185,404 | -0.15(-0.33%) |
Oct 10, 2019 | 46.19 | 46.20 | 46.12 | 46.18 | 501,820 | -0.03(-0.06%) |
Oct 09, 2019 | 46.18 | 46.22 | 46.16 | 46.20 | 96,337 | +0.04(+0.08%) |
Oct 08, 2019 | 46.10 | 46.19 | 46.08 | 46.17 | 328,698 | +0.13(+0.28%) |
Oct 07, 2019 | 46.02 | 46.09 | 46.02 | 46.04 | 177,637 | -0.03(-0.06%) |
Oct 04, 2019 | 46.03 | 46.08 | 46.03 | 46.07 | 127,286 | +0.05(+0.10%) |
Oct 03, 2019 | 45.99 | 46.07 | 45.98 | 46.02 | 143,271 | +0.14(+0.30%) |
Oct 02, 2019 | 45.85 | 45.95 | 45.85 | 45.89 | 201,509 | +0.01(+0.02%) |