Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.77 | 45.99 | 45.22 | 45.28 | 97,982 | -1.05(-2.26%) |
Dec 30, 2019 | 45.66 | 46.34 | 45.52 | 46.33 | 33,443 | -0.38(-0.82%) |
Dec 27, 2019 | 46.75 | 46.85 | 46.71 | 46.71 | 6,240 | +0.18(+0.38%) |
Dec 26, 2019 | 46.36 | 46.54 | 46.23 | 46.54 | 9,598 | +0.32(+0.69%) |
Dec 24, 2019 | 45.81 | 46.25 | 45.80 | 46.22 | 5,408 | +0.19(+0.40%) |
Dec 23, 2019 | 46.35 | 46.35 | 45.81 | 46.04 | 34,328 | -0.16(-0.35%) |
Dec 20, 2019 | 45.84 | 46.19 | 45.84 | 46.19 | 6,270 | +0.12(+0.26%) |
Dec 19, 2019 | 45.75 | 46.22 | 45.61 | 46.08 | 13,865 | +0.16(+0.34%) |
Dec 18, 2019 | 46.52 | 46.52 | 45.91 | 45.92 | 33,306 | -0.81(-1.74%) |
Dec 17, 2019 | 47.16 | 47.16 | 46.48 | 46.73 | 13,404 | -0.10(-0.22%) |
Dec 16, 2019 | 47.29 | 47.29 | 46.65 | 46.83 | 21,695 | -0.89(-1.87%) |
Dec 13, 2019 | 47.12 | 48.00 | 46.59 | 47.73 | 124,990 | +1.06(+2.27%) |
Dec 12, 2019 | 47.81 | 47.87 | 46.26 | 46.67 | 64,894 | -1.54(-3.20%) |
Dec 11, 2019 | 47.94 | 48.44 | 47.91 | 48.21 | 85,906 | +0.71(+1.49%) |
Dec 10, 2019 | 47.38 | 47.72 | 47.38 | 47.50 | 56,540 | +0.05(+0.10%) |
Dec 09, 2019 | 47.70 | 47.83 | 47.45 | 47.45 | 19,707 | +0.21(+0.45%) |
Dec 06, 2019 | 47.03 | 47.68 | 47.03 | 47.24 | 75,453 | -0.59(-1.23%) |
Dec 05, 2019 | 47.50 | 47.87 | 47.50 | 47.83 | 7,616 | -0.44(-0.91%) |
Dec 04, 2019 | 48.66 | 48.68 | 47.96 | 48.27 | 7,992 | -0.98(-2.00%) |
Dec 03, 2019 | 48.50 | 49.42 | 48.45 | 49.25 | 43,198 | +1.94(+4.10%) |
Dec 02, 2019 | 47.16 | 47.37 | 46.34 | 47.31 | 21,580 | -1.25(-2.57%) |
Nov 29, 2019 | 48.69 | 48.78 | 48.22 | 48.56 | 50,790 | -0.24(-0.49%) |
Nov 27, 2019 | 48.76 | 48.95 | 48.75 | 48.80 | 14,003 | -0.32(-0.64%) |
Nov 26, 2019 | 49.18 | 49.18 | 49.12 | 49.12 | 5,131 | +0.54(+1.12%) |
Nov 25, 2019 | 48.62 | 48.68 | 48.55 | 48.58 | 4,008 | +0.28(+0.59%) |
Nov 22, 2019 | 48.24 | 48.48 | 48.19 | 48.29 | 15,048 | +0.15(+0.31%) |
Nov 21, 2019 | 48.11 | 48.31 | 47.81 | 48.14 | 31,341 | -0.60(-1.23%) |
Nov 20, 2019 | 48.25 | 48.74 | 48.25 | 48.74 | 6,813 | +0.96(+2.01%) |
Nov 19, 2019 | 47.36 | 47.84 | 47.36 | 47.78 | 6,132 | +0.78(+1.66%) |
Nov 18, 2019 | 47.21 | 47.37 | 47.00 | 47.00 | 30,570 | +0.16(+0.34%) |
Nov 15, 2019 | 46.65 | 46.93 | 46.62 | 46.84 | 38,249 | -0.08(-0.16%) |
Nov 14, 2019 | 46.92 | 47.12 | 46.75 | 46.92 | 46,833 | +0.92(+2.00%) |
Nov 13, 2019 | 46.25 | 46.25 | 45.98 | 46.00 | 4,619 | +0.58(+1.27%) |
Nov 12, 2019 | 45.18 | 45.42 | 45.06 | 45.42 | 9,363 | +0.39(+0.87%) |
Nov 11, 2019 | 45.38 | 45.38 | 44.85 | 45.03 | 55,342 | +0.08(+0.17%) |
Nov 08, 2019 | 45.20 | 45.57 | 44.95 | 44.95 | 42,638 | -0.45(-0.98%) |
Nov 07, 2019 | 45.93 | 45.93 | 44.68 | 45.40 | 129,950 | -1.66(-3.53%) |
Nov 06, 2019 | 47.03 | 47.20 | 46.63 | 47.06 | 14,787 | +0.56(+1.21%) |
Nov 05, 2019 | 46.55 | 46.56 | 46.26 | 46.50 | 8,427 | -1.08(-2.26%) |
Nov 04, 2019 | 47.73 | 47.81 | 47.54 | 47.58 | 22,976 | -1.31(-2.67%) |
Nov 01, 2019 | 49.06 | 49.06 | 48.36 | 48.88 | 96,982 | -0.28(-0.58%) |
Oct 31, 2019 | 48.65 | 49.49 | 48.65 | 49.16 | 112,700 | +1.26(+2.64%) |
Oct 30, 2019 | 46.88 | 47.90 | 46.88 | 47.90 | 21,616 | +1.27(+2.72%) |
Oct 29, 2019 | 47.03 | 47.03 | 46.46 | 46.63 | 39,796 | +0.16(+0.34%) |
Oct 28, 2019 | 46.67 | 46.67 | 46.26 | 46.47 | 61,356 | -0.85(-1.80%) |
Oct 25, 2019 | 47.77 | 47.90 | 47.28 | 47.32 | 16,721 | -0.44(-0.93%) |
Oct 24, 2019 | 48.14 | 48.37 | 47.77 | 47.77 | 14,601 | -0.23(-0.48%) |
Oct 23, 2019 | 48.39 | 48.49 | 48.00 | 48.00 | 9,472 | +0.09(+0.18%) |
Oct 22, 2019 | 47.98 | 48.09 | 47.61 | 47.91 | 22,953 | +0.57(+1.20%) |
Oct 21, 2019 | 47.42 | 47.67 | 47.16 | 47.34 | 13,817 | -0.73(-1.52%) |
Oct 18, 2019 | 48.15 | 48.43 | 48.07 | 48.07 | 5,434 | -0.01(-0.02%) |
Oct 17, 2019 | 48.11 | 48.58 | 48.08 | 48.08 | 8,034 | -0.20(-0.42%) |
Oct 16, 2019 | 48.15 | 48.36 | 48.01 | 48.28 | 32,119 | +0.14(+0.29%) |
Oct 15, 2019 | 48.87 | 49.00 | 48.15 | 48.15 | 11,556 | -1.26(-2.56%) |
Oct 14, 2019 | 49.41 | 49.42 | 49.08 | 49.41 | 40,141 | +0.69(+1.41%) |
Oct 11, 2019 | 49.04 | 49.15 | 48.22 | 48.72 | 104,715 | -1.17(-2.35%) |
Oct 10, 2019 | 50.58 | 50.60 | 49.73 | 49.89 | 117,200 | -1.56(-3.04%) |
Oct 09, 2019 | 51.71 | 51.71 | 51.18 | 51.46 | 29,968 | -0.61(-1.17%) |
Oct 08, 2019 | 52.55 | 52.60 | 51.78 | 52.06 | 21,463 | +0.25(+0.49%) |
Oct 07, 2019 | 52.04 | 52.23 | 51.77 | 51.81 | 8,187 | -0.83(-1.58%) |
Oct 04, 2019 | 52.19 | 52.64 | 52.14 | 52.64 | 137,113 | +0.72(+1.40%) |
Oct 03, 2019 | 51.23 | 52.36 | 51.21 | 51.92 | 54,843 | +0.92(+1.81%) |
Oct 02, 2019 | 50.89 | 51.40 | 50.78 | 51.00 | 217,869 | +0.22(+0.43%) |