Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.01 | 47.58 | 46.82 | 47.53 | 493,956 | +0.52(+1.11%) |
Dec 30, 2019 | 47.38 | 47.54 | 46.91 | 47.01 | 326,967 | -0.35(-0.75%) |
Dec 27, 2019 | 47.49 | 47.74 | 47.31 | 47.36 | 464,158 | -0.03(-0.06%) |
Dec 26, 2019 | 47.52 | 47.90 | 46.95 | 47.39 | 837,389 | -0.10(-0.21%) |
Dec 24, 2019 | 47.40 | 47.81 | 47.20 | 47.49 | 135,972 | +0.17(+0.35%) |
Dec 23, 2019 | 47.39 | 47.67 | 47.24 | 47.33 | 693,381 | -0.03(-0.06%) |
Dec 20, 2019 | 47.06 | 47.66 | 47.06 | 47.35 | 530,467 | +0.46(+0.99%) |
Dec 19, 2019 | 46.69 | 47.15 | 46.69 | 46.89 | 1,097,567 | +0.22(+0.46%) |
Dec 18, 2019 | 46.80 | 47.01 | 46.56 | 46.68 | 515,428 | +0.04(+0.08%) |
Dec 17, 2019 | 46.55 | 46.73 | 46.12 | 46.64 | 1,083,526 | +0.05(+0.11%) |
Dec 16, 2019 | 47.05 | 47.30 | 46.47 | 46.59 | 696,562 | -0.21(-0.44%) |
Dec 13, 2019 | 47.26 | 47.53 | 46.61 | 46.79 | 1,053,205 | -0.43(-0.92%) |
Dec 12, 2019 | 46.86 | 47.74 | 46.86 | 47.23 | 679,902 | +0.21(+0.44%) |
Dec 11, 2019 | 46.61 | 47.18 | 46.32 | 47.02 | 715,824 | +0.42(+0.91%) |
Dec 10, 2019 | 46.68 | 47.16 | 46.44 | 46.60 | 829,164 | -0.03(-0.06%) |
Dec 09, 2019 | 46.85 | 47.15 | 46.61 | 46.63 | 546,395 | -0.32(-0.69%) |
Dec 06, 2019 | 47.56 | 47.60 | 46.87 | 46.95 | 912,960 | -0.32(-0.69%) |
Dec 05, 2019 | 47.06 | 47.59 | 47.00 | 47.28 | 433,191 | +0.30(+0.63%) |
Dec 04, 2019 | 46.74 | 47.37 | 46.74 | 46.98 | 573,249 | +0.09(+0.19%) |
Dec 03, 2019 | 47.25 | 47.25 | 46.32 | 46.89 | 927,750 | -0.46(-0.97%) |
Dec 02, 2019 | 47.87 | 48.03 | 47.28 | 47.35 | 760,761 | -0.54(-1.12%) |
Nov 29, 2019 | 47.90 | 48.14 | 47.64 | 47.89 | 174,720 | -0.05(-0.10%) |
Nov 27, 2019 | 47.48 | 48.07 | 47.34 | 47.94 | 1,200,568 | +0.75(+1.59%) |
Nov 26, 2019 | 47.06 | 47.49 | 46.61 | 47.19 | 1,692,825 | +0.12(+0.25%) |
Nov 25, 2019 | 47.02 | 47.18 | 46.50 | 47.07 | 996,828 | +0.03(+0.06%) |
Nov 22, 2019 | 47.19 | 47.58 | 46.94 | 47.04 | 1,045,882 | +0.03(+0.06%) |
Nov 21, 2019 | 47.00 | 47.20 | 46.02 | 47.01 | 1,559,916 | +0.93(+2.03%) |
Nov 20, 2019 | 46.36 | 46.45 | 45.23 | 46.08 | 402,632 | -0.33(-0.72%) |
Nov 19, 2019 | 46.10 | 46.62 | 45.96 | 46.41 | 412,405 | +0.41(+0.90%) |
Nov 18, 2019 | 46.63 | 46.63 | 45.85 | 46.00 | 415,693 | -0.23(-0.49%) |
Nov 15, 2019 | 47.07 | 47.25 | 46.16 | 46.22 | 695,831 | -0.63(-1.34%) |
Nov 14, 2019 | 46.33 | 46.93 | 44.90 | 46.85 | 623,283 | +0.48(+1.04%) |
Nov 13, 2019 | 46.07 | 46.72 | 45.65 | 46.37 | 1,391,084 | +0.32(+0.70%) |
Nov 12, 2019 | 45.89 | 46.24 | 45.56 | 46.05 | 1,347,834 | -0.02(-0.04%) |
Nov 11, 2019 | 45.25 | 46.15 | 44.44 | 46.07 | 617,303 | +0.63(+1.38%) |
Nov 08, 2019 | 45.12 | 45.52 | 44.70 | 45.44 | 504,025 | +0.36(+0.80%) |
Nov 07, 2019 | 44.76 | 45.16 | 44.51 | 45.08 | 851,992 | +0.51(+1.14%) |
Nov 06, 2019 | 45.25 | 45.26 | 44.40 | 44.57 | 789,719 | -0.71(-1.56%) |
Nov 05, 2019 | 44.86 | 45.37 | 44.74 | 45.28 | 805,301 | +0.41(+0.92%) |
Nov 04, 2019 | 44.94 | 45.09 | 44.50 | 44.87 | 377,896 | +0.05(+0.11%) |
Nov 01, 2019 | 44.23 | 44.89 | 44.23 | 44.82 | 468,938 | +0.66(+1.49%) |
Oct 31, 2019 | 42.85 | 44.53 | 42.83 | 44.16 | 1,380,054 | +1.34(+3.12%) |
Oct 30, 2019 | 42.59 | 42.88 | 42.11 | 42.82 | 339,484 | +0.23(+0.53%) |
Oct 29, 2019 | 42.90 | 42.93 | 42.44 | 42.60 | 268,354 | -0.33(-0.78%) |
Oct 28, 2019 | 42.79 | 43.17 | 42.68 | 42.93 | 333,807 | +0.22(+0.51%) |
Oct 25, 2019 | 42.88 | 43.13 | 42.58 | 42.71 | 475,447 | -0.21(-0.48%) |
Oct 24, 2019 | 42.84 | 42.99 | 42.31 | 42.92 | 430,891 | +0.01(+0.02%) |
Oct 23, 2019 | 42.50 | 42.99 | 42.38 | 42.91 | 485,456 | +0.38(+0.90%) |
Oct 22, 2019 | 42.56 | 42.67 | 42.35 | 42.53 | 433,858 | +0.01(+0.02%) |
Oct 21, 2019 | 42.72 | 43.08 | 42.41 | 42.52 | 341,220 | -0.08(-0.18%) |
Oct 18, 2019 | 42.56 | 42.81 | 42.40 | 42.60 | 274,081 | +0.00(+0.00%) |
Oct 17, 2019 | 42.31 | 42.71 | 42.09 | 42.60 | 329,828 | +0.35(+0.84%) |
Oct 16, 2019 | 42.32 | 42.47 | 41.99 | 42.24 | 444,515 | -0.03(-0.07%) |
Oct 15, 2019 | 41.97 | 42.49 | 41.72 | 42.27 | 251,729 | +0.40(+0.95%) |
Oct 14, 2019 | 41.54 | 41.92 | 41.28 | 41.87 | 189,330 | +0.28(+0.67%) |
Oct 11, 2019 | 41.88 | 42.13 | 41.57 | 41.59 | 319,439 | +0.18(+0.43%) |
Oct 10, 2019 | 41.09 | 41.72 | 41.03 | 41.42 | 344,930 | +0.31(+0.77%) |
Oct 09, 2019 | 41.40 | 41.43 | 40.66 | 41.10 | 553,438 | +0.04(+0.10%) |
Oct 08, 2019 | 40.97 | 41.28 | 40.55 | 41.06 | 1,841,216 | -0.11(-0.26%) |
Oct 07, 2019 | 41.19 | 41.49 | 41.01 | 41.17 | 300,447 | -0.06(-0.14%) |
Oct 04, 2019 | 41.11 | 41.84 | 41.09 | 41.23 | 374,256 | +0.17(+0.41%) |
Oct 03, 2019 | 40.30 | 41.12 | 40.18 | 41.06 | 273,287 | +0.67(+1.66%) |
Oct 02, 2019 | 40.26 | 40.73 | 40.13 | 40.39 | 408,954 | -0.01(-0.02%) |