Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.05 | 46.45 | 46.05 | 46.09 | 118,037 | -0.17(-0.36%) |
Dec 30, 2019 | 45.84 | 46.28 | 45.45 | 46.26 | 87,392 | +0.43(+0.93%) |
Dec 27, 2019 | 45.55 | 46.11 | 45.17 | 45.84 | 97,123 | +0.36(+0.80%) |
Dec 26, 2019 | 45.73 | 45.82 | 45.37 | 45.47 | 59,130 | -0.12(-0.26%) |
Dec 24, 2019 | 45.58 | 45.86 | 45.40 | 45.59 | 61,310 | -0.03(-0.06%) |
Dec 23, 2019 | 46.82 | 46.84 | 45.51 | 45.62 | 56,569 | -1.04(-2.23%) |
Dec 20, 2019 | 47.32 | 47.42 | 46.43 | 46.66 | 347,524 | -0.41(-0.88%) |
Dec 19, 2019 | 46.67 | 47.14 | 46.28 | 47.07 | 76,019 | +0.47(+1.02%) |
Dec 18, 2019 | 46.97 | 47.05 | 46.44 | 46.60 | 136,691 | -0.40(-0.86%) |
Dec 17, 2019 | 46.86 | 47.15 | 46.38 | 47.00 | 88,049 | +0.24(+0.51%) |
Dec 16, 2019 | 47.08 | 47.34 | 46.57 | 46.76 | 164,877 | -0.03(-0.06%) |
Dec 13, 2019 | 46.69 | 46.89 | 46.35 | 46.79 | 155,426 | +0.18(+0.39%) |
Dec 12, 2019 | 46.53 | 46.84 | 46.53 | 46.61 | 81,575 | +0.00(+0.00%) |
Dec 11, 2019 | 46.56 | 46.65 | 45.95 | 46.61 | 60,683 | +0.11(+0.24%) |
Dec 10, 2019 | 46.62 | 46.96 | 46.42 | 46.50 | 90,253 | -0.29(-0.62%) |
Dec 09, 2019 | 46.65 | 46.90 | 46.28 | 46.79 | 90,457 | -0.01(-0.03%) |
Dec 06, 2019 | 46.23 | 47.10 | 46.01 | 46.81 | 134,871 | +0.83(+1.80%) |
Dec 05, 2019 | 45.56 | 46.37 | 45.39 | 45.98 | 158,719 | +0.51(+1.13%) |
Dec 04, 2019 | 45.56 | 46.07 | 45.41 | 45.46 | 119,349 | +0.03(+0.06%) |
Dec 03, 2019 | 45.65 | 45.96 | 45.29 | 45.44 | 75,720 | -0.24(-0.52%) |
Dec 02, 2019 | 46.94 | 47.04 | 45.41 | 45.67 | 176,460 | -1.34(-2.85%) |
Nov 29, 2019 | 46.84 | 47.05 | 46.70 | 47.01 | 38,678 | +0.17(+0.37%) |
Nov 27, 2019 | 46.71 | 46.94 | 46.49 | 46.84 | 102,663 | +0.33(+0.72%) |
Nov 26, 2019 | 46.66 | 46.85 | 46.37 | 46.51 | 111,616 | -0.05(-0.10%) |
Nov 25, 2019 | 45.81 | 46.96 | 45.66 | 46.56 | 149,810 | +0.85(+1.86%) |
Nov 22, 2019 | 46.44 | 46.44 | 45.68 | 45.71 | 89,435 | -0.53(-1.14%) |
Nov 21, 2019 | 47.11 | 47.11 | 46.07 | 46.24 | 159,351 | -0.74(-1.58%) |
Nov 20, 2019 | 46.34 | 47.10 | 46.13 | 46.98 | 169,096 | +0.41(+0.88%) |
Nov 19, 2019 | 45.41 | 46.65 | 45.41 | 46.57 | 161,384 | +1.02(+2.23%) |
Nov 18, 2019 | 45.52 | 45.64 | 45.37 | 45.55 | 87,781 | +0.03(+0.06%) |
Nov 15, 2019 | 46.15 | 46.19 | 45.37 | 45.53 | 102,663 | -0.62(-1.33%) |
Nov 14, 2019 | 46.66 | 46.67 | 45.71 | 46.14 | 186,403 | -0.48(-1.02%) |
Nov 13, 2019 | 46.86 | 47.08 | 46.56 | 46.62 | 107,372 | -0.36(-0.77%) |
Nov 12, 2019 | 46.67 | 47.21 | 46.33 | 46.98 | 109,445 | +0.31(+0.67%) |
Nov 11, 2019 | 46.60 | 46.98 | 46.15 | 46.67 | 211,097 | +0.32(+0.68%) |
Nov 08, 2019 | 46.08 | 46.51 | 46.08 | 46.35 | 199,697 | +0.26(+0.57%) |
Nov 07, 2019 | 47.39 | 47.51 | 45.83 | 46.08 | 157,520 | -1.01(-2.14%) |
Nov 06, 2019 | 46.63 | 47.43 | 46.41 | 47.09 | 151,431 | +0.60(+1.30%) |
Nov 05, 2019 | 46.30 | 46.73 | 46.09 | 46.49 | 260,286 | +0.21(+0.46%) |
Nov 04, 2019 | 45.92 | 46.55 | 45.34 | 46.28 | 247,248 | +0.82(+1.80%) |
Nov 01, 2019 | 45.27 | 47.59 | 44.17 | 45.46 | 416,793 | +3.46(+8.25%) |
Oct 31, 2019 | 42.18 | 42.37 | 41.65 | 41.99 | 169,516 | -0.29(-0.69%) |
Oct 30, 2019 | 42.04 | 42.42 | 41.84 | 42.28 | 89,836 | +0.16(+0.38%) |
Oct 29, 2019 | 41.54 | 42.33 | 41.44 | 42.13 | 123,824 | +0.54(+1.30%) |
Oct 28, 2019 | 41.36 | 41.87 | 41.27 | 41.58 | 104,151 | +0.30(+0.74%) |
Oct 25, 2019 | 41.82 | 41.82 | 41.21 | 41.28 | 73,071 | -0.67(-1.61%) |
Oct 24, 2019 | 42.59 | 42.59 | 41.83 | 41.95 | 104,376 | -0.58(-1.37%) |
Oct 23, 2019 | 42.89 | 42.89 | 42.28 | 42.54 | 95,467 | -0.45(-1.05%) |
Oct 22, 2019 | 43.29 | 43.43 | 42.98 | 42.98 | 98,564 | -0.30(-0.69%) |
Oct 21, 2019 | 43.09 | 43.57 | 42.95 | 43.28 | 120,569 | +0.34(+0.78%) |
Oct 18, 2019 | 42.71 | 43.02 | 42.50 | 42.95 | 114,675 | +0.10(+0.23%) |
Oct 17, 2019 | 42.48 | 42.93 | 42.32 | 42.85 | 92,947 | +0.38(+0.89%) |
Oct 16, 2019 | 41.98 | 42.59 | 41.98 | 42.47 | 96,278 | +0.39(+0.93%) |
Oct 15, 2019 | 42.17 | 42.64 | 41.96 | 42.08 | 126,054 | -0.10(-0.23%) |
Oct 14, 2019 | 42.16 | 42.59 | 41.95 | 42.18 | 73,438 | -0.07(-0.17%) |
Oct 11, 2019 | 42.56 | 43.00 | 42.18 | 42.25 | 79,425 | +0.05(+0.11%) |
Oct 10, 2019 | 42.87 | 43.02 | 42.18 | 42.20 | 107,396 | -0.64(-1.50%) |
Oct 09, 2019 | 43.80 | 43.80 | 42.77 | 42.85 | 90,177 | -0.77(-1.77%) |
Oct 08, 2019 | 44.42 | 44.73 | 43.55 | 43.62 | 227,209 | -1.06(-2.37%) |
Oct 07, 2019 | 44.68 | 45.03 | 44.33 | 44.68 | 141,667 | -0.15(-0.32%) |
Oct 04, 2019 | 44.10 | 44.85 | 44.10 | 44.82 | 146,142 | +0.83(+1.89%) |
Oct 03, 2019 | 43.24 | 44.06 | 43.13 | 43.99 | 214,734 | +0.71(+1.63%) |
Oct 02, 2019 | 43.19 | 43.46 | 42.87 | 43.28 | 325,935 | -0.22(-0.52%) |