Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.24 | 47.30 | 47.01 | 47.05 | 337,868 | -0.07(-0.14%) |
Dec 30, 2019 | 46.81 | 47.20 | 46.81 | 47.11 | 427,737 | +0.30(+0.63%) |
Dec 27, 2019 | 46.77 | 46.89 | 46.74 | 46.82 | 194,774 | -0.06(-0.12%) |
Dec 26, 2019 | 46.98 | 47.01 | 46.88 | 46.88 | 503,062 | -0.16(-0.34%) |
Dec 24, 2019 | 46.93 | 47.06 | 46.93 | 47.04 | 91,726 | +0.06(+0.13%) |
Dec 23, 2019 | 46.97 | 47.00 | 46.92 | 46.98 | 337,091 | -0.15(-0.32%) |
Dec 20, 2019 | 47.09 | 47.14 | 47.00 | 47.13 | 350,002 | -0.13(-0.28%) |
Dec 19, 2019 | 47.40 | 47.40 | 47.24 | 47.26 | 468,703 | -0.19(-0.40%) |
Dec 18, 2019 | 47.33 | 47.45 | 47.33 | 47.45 | 301,863 | +0.04(+0.08%) |
Dec 17, 2019 | 47.47 | 47.50 | 47.32 | 47.41 | 227,137 | -0.07(-0.14%) |
Dec 16, 2019 | 47.47 | 47.49 | 47.30 | 47.48 | 240,567 | -0.14(-0.30%) |
Dec 13, 2019 | 47.66 | 47.82 | 47.39 | 47.62 | 610,953 | -0.04(-0.08%) |
Dec 12, 2019 | 48.08 | 48.12 | 47.51 | 47.66 | 675,891 | -0.36(-0.75%) |
Dec 11, 2019 | 48.10 | 48.21 | 48.02 | 48.02 | 316,489 | -0.05(-0.10%) |
Dec 10, 2019 | 48.03 | 48.22 | 47.96 | 48.07 | 351,560 | +0.06(+0.12%) |
Dec 09, 2019 | 47.90 | 48.03 | 47.86 | 48.01 | 293,308 | +0.16(+0.34%) |
Dec 06, 2019 | 48.04 | 48.08 | 47.82 | 47.85 | 252,855 | -0.59(-1.22%) |
Dec 05, 2019 | 48.35 | 48.64 | 48.35 | 48.44 | 144,251 | -0.06(-0.12%) |
Dec 04, 2019 | 48.47 | 48.56 | 48.37 | 48.50 | 145,351 | -0.28(-0.57%) |
Dec 03, 2019 | 48.77 | 49.08 | 48.74 | 48.77 | 472,459 | +0.51(+1.06%) |
Dec 02, 2019 | 47.74 | 48.29 | 47.73 | 48.26 | 371,026 | +0.48(+1.00%) |
Nov 29, 2019 | 47.77 | 47.83 | 47.71 | 47.79 | 93,467 | +0.14(+0.30%) |
Nov 27, 2019 | 47.65 | 47.79 | 47.64 | 47.64 | 123,010 | -0.10(-0.20%) |
Nov 26, 2019 | 47.73 | 47.85 | 47.69 | 47.74 | 165,972 | -0.07(-0.14%) |
Nov 25, 2019 | 48.00 | 48.02 | 47.80 | 47.80 | 206,316 | -0.35(-0.73%) |
Nov 22, 2019 | 48.25 | 48.32 | 48.14 | 48.16 | 127,952 | -0.20(-0.41%) |
Nov 21, 2019 | 48.22 | 48.43 | 48.22 | 48.36 | 73,042 | -0.07(-0.14%) |
Nov 20, 2019 | 48.18 | 48.50 | 48.14 | 48.42 | 136,358 | +0.36(+0.76%) |
Nov 19, 2019 | 47.79 | 48.13 | 47.79 | 48.06 | 171,877 | +0.16(+0.33%) |
Nov 18, 2019 | 47.98 | 48.00 | 47.88 | 47.90 | 156,291 | -0.06(-0.12%) |
Nov 15, 2019 | 48.15 | 48.19 | 47.96 | 47.96 | 228,253 | -0.38(-0.79%) |
Nov 14, 2019 | 48.39 | 48.52 | 48.32 | 48.34 | 170,560 | +0.00(+0.00%) |
Nov 13, 2019 | 48.69 | 48.69 | 48.31 | 48.34 | 236,098 | -0.16(-0.33%) |
Nov 12, 2019 | 48.48 | 48.60 | 48.37 | 48.50 | 299,802 | +0.00(+0.00%) |
Nov 11, 2019 | 48.76 | 48.80 | 48.46 | 48.50 | 148,812 | -0.04(-0.08%) |
Nov 08, 2019 | 48.46 | 48.69 | 48.46 | 48.54 | 202,179 | +0.04(+0.08%) |
Nov 07, 2019 | 48.61 | 48.61 | 48.35 | 48.50 | 522,621 | -0.41(-0.84%) |
Nov 06, 2019 | 48.89 | 49.04 | 48.84 | 48.91 | 327,029 | +0.02(+0.04%) |
Nov 05, 2019 | 48.84 | 48.95 | 48.78 | 48.89 | 408,003 | -0.08(-0.16%) |
Nov 04, 2019 | 48.91 | 49.04 | 48.86 | 48.96 | 382,486 | -0.22(-0.44%) |
Nov 01, 2019 | 49.44 | 49.46 | 49.16 | 49.18 | 326,766 | -0.49(-1.00%) |
Oct 31, 2019 | 49.46 | 49.92 | 49.46 | 49.68 | 221,610 | +0.25(+0.50%) |
Oct 30, 2019 | 49.60 | 49.77 | 49.39 | 49.43 | 161,170 | -0.17(-0.35%) |
Oct 29, 2019 | 49.66 | 49.69 | 49.47 | 49.60 | 214,768 | -0.02(-0.04%) |
Oct 28, 2019 | 49.62 | 49.71 | 49.45 | 49.62 | 166,447 | -0.24(-0.48%) |
Oct 25, 2019 | 50.19 | 50.19 | 49.73 | 49.86 | 346,427 | -0.27(-0.53%) |
Oct 24, 2019 | 49.95 | 50.29 | 49.92 | 50.12 | 116,630 | +0.07(+0.13%) |
Oct 23, 2019 | 50.07 | 50.22 | 49.94 | 50.06 | 162,930 | -0.06(-0.11%) |
Oct 22, 2019 | 50.02 | 50.13 | 49.84 | 50.12 | 157,566 | +0.07(+0.13%) |
Oct 21, 2019 | 50.09 | 50.21 | 50.03 | 50.05 | 107,681 | -0.12(-0.25%) |
Oct 18, 2019 | 49.80 | 50.17 | 49.73 | 50.17 | 305,213 | +0.49(+0.98%) |
Oct 17, 2019 | 49.61 | 49.80 | 49.54 | 49.69 | 188,782 | -0.03(-0.06%) |
Oct 16, 2019 | 49.75 | 49.85 | 49.65 | 49.72 | 199,631 | +0.03(+0.06%) |
Oct 15, 2019 | 49.90 | 49.94 | 49.52 | 49.69 | 317,377 | -0.45(-0.89%) |
Oct 14, 2019 | 50.18 | 50.21 | 49.98 | 50.13 | 429,198 | +0.05(+0.09%) |
Oct 11, 2019 | 50.14 | 50.18 | 49.72 | 50.09 | 767,607 | -0.57(-1.13%) |
Oct 10, 2019 | 51.02 | 51.04 | 50.49 | 50.66 | 354,954 | -0.34(-0.67%) |
Oct 09, 2019 | 50.97 | 51.16 | 50.82 | 51.00 | 601,262 | -0.30(-0.59%) |
Oct 08, 2019 | 51.12 | 51.37 | 50.85 | 51.30 | 518,119 | +0.56(+1.11%) |
Oct 07, 2019 | 50.70 | 50.81 | 50.39 | 50.74 | 303,085 | +0.21(+0.41%) |
Oct 04, 2019 | 51.08 | 51.11 | 50.51 | 50.53 | 378,494 | -0.70(-1.37%) |
Oct 03, 2019 | 51.57 | 52.16 | 51.24 | 51.24 | 792,202 | -0.28(-0.54%) |
Oct 02, 2019 | 50.87 | 51.69 | 50.86 | 51.51 | 559,754 | +0.96(+1.90%) |