Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.14 | 48.38 | 48.10 | 48.38 | 12,464 | +0.13(+0.27%) |
Dec 30, 2019 | 48.87 | 48.87 | 48.26 | 48.26 | 2,964 | -0.68(-1.39%) |
Dec 27, 2019 | 49.34 | 49.34 | 48.94 | 48.94 | 2,634 | -0.25(-0.50%) |
Dec 26, 2019 | 48.41 | 49.23 | 48.41 | 49.18 | 2,964 | +0.68(+1.41%) |
Dec 24, 2019 | 48.42 | 48.62 | 48.42 | 48.50 | 1,520 | +0.03(+0.06%) |
Dec 23, 2019 | 48.16 | 48.47 | 48.16 | 48.47 | 2,177 | +0.31(+0.63%) |
Dec 20, 2019 | 47.83 | 48.24 | 47.83 | 48.17 | 1,722 | +0.33(+0.70%) |
Dec 19, 2019 | 47.52 | 47.93 | 47.52 | 47.83 | 4,290 | +0.16(+0.35%) |
Dec 18, 2019 | 47.82 | 48.01 | 47.67 | 47.67 | 6,724 | -0.28(-0.58%) |
Dec 17, 2019 | 48.09 | 48.09 | 47.74 | 47.95 | 7,541 | -0.32(-0.66%) |
Dec 16, 2019 | 48.00 | 48.32 | 48.00 | 48.27 | 6,740 | +0.15(+0.31%) |
Dec 13, 2019 | 48.29 | 48.46 | 48.11 | 48.12 | 2,026 | +0.19(+0.41%) |
Dec 12, 2019 | 47.64 | 48.16 | 47.64 | 47.92 | 3,150 | +0.14(+0.29%) |
Dec 11, 2019 | 47.06 | 47.92 | 47.06 | 47.78 | 2,714 | +0.62(+1.32%) |
Dec 10, 2019 | 46.88 | 47.42 | 46.88 | 47.16 | 872 | +0.34(+0.72%) |
Dec 09, 2019 | 46.90 | 47.28 | 46.82 | 46.82 | 3,087 | -0.25(-0.53%) |
Dec 06, 2019 | 47.24 | 47.29 | 46.92 | 47.07 | 2,533 | -0.22(-0.46%) |
Dec 05, 2019 | 47.01 | 47.46 | 47.01 | 47.29 | 3,588 | +0.12(+0.26%) |
Dec 04, 2019 | 47.62 | 47.64 | 47.17 | 47.17 | 3,943 | -0.63(-1.32%) |
Dec 03, 2019 | 47.16 | 47.80 | 46.92 | 47.80 | 5,201 | +0.34(+0.72%) |
Dec 02, 2019 | 47.69 | 47.76 | 46.87 | 47.45 | 5,196 | -0.39(-0.82%) |
Nov 29, 2019 | 48.24 | 48.24 | 47.83 | 47.85 | 1,824 | -0.27(-0.56%) |
Nov 27, 2019 | 47.58 | 48.16 | 47.58 | 48.11 | 7,296 | +0.47(+0.98%) |
Nov 26, 2019 | 47.26 | 47.65 | 47.26 | 47.65 | 8,835 | +0.29(+0.62%) |
Nov 25, 2019 | 46.87 | 47.39 | 46.87 | 47.36 | 7,377 | +0.48(+1.03%) |
Nov 22, 2019 | 46.39 | 46.90 | 46.39 | 46.87 | 2,938 | +0.49(+1.05%) |
Nov 21, 2019 | 46.16 | 46.42 | 46.16 | 46.39 | 2,596 | +0.09(+0.19%) |
Nov 20, 2019 | 46.19 | 46.64 | 46.17 | 46.30 | 1,468 | -0.65(-1.38%) |
Nov 19, 2019 | 46.51 | 46.98 | 46.51 | 46.95 | 3,659 | +0.55(+1.18%) |
Nov 18, 2019 | 46.32 | 46.54 | 46.29 | 46.40 | 4,699 | -0.06(-0.13%) |
Nov 15, 2019 | 46.22 | 46.63 | 46.22 | 46.46 | 2,128 | +0.25(+0.54%) |
Nov 14, 2019 | 46.09 | 46.21 | 46.03 | 46.21 | 1,173 | -0.01(-0.03%) |
Nov 13, 2019 | 46.29 | 46.29 | 46.05 | 46.22 | 1,403 | -0.39(-0.84%) |
Nov 12, 2019 | 46.43 | 46.67 | 46.37 | 46.61 | 6,133 | +0.22(+0.47%) |
Nov 11, 2019 | 46.20 | 46.39 | 46.20 | 46.39 | 2,805 | +0.01(+0.03%) |
Nov 08, 2019 | 46.43 | 46.49 | 46.32 | 46.38 | 4,053 | +0.56(+1.23%) |
Nov 07, 2019 | 45.99 | 46.23 | 45.81 | 45.81 | 1,721 | -0.25(-0.54%) |
Nov 06, 2019 | 46.20 | 46.20 | 46.03 | 46.06 | 8,888 | -0.36(-0.78%) |
Nov 05, 2019 | 46.42 | 46.46 | 46.21 | 46.43 | 70,886 | -0.20(-0.43%) |
Nov 04, 2019 | 46.30 | 46.84 | 46.30 | 46.63 | 5,436 | +0.39(+0.85%) |
Nov 01, 2019 | 46.59 | 46.59 | 46.24 | 46.24 | 2,736 | -0.24(-0.52%) |
Oct 31, 2019 | 47.16 | 47.16 | 46.48 | 46.48 | 11,888 | -0.87(-1.84%) |
Oct 30, 2019 | 47.23 | 47.39 | 47.23 | 47.35 | 1,264 | +0.49(+1.05%) |
Oct 29, 2019 | 47.62 | 47.62 | 46.71 | 46.86 | 6,098 | -1.64(-3.37%) |
Oct 28, 2019 | 48.27 | 48.56 | 48.16 | 48.50 | 4,239 | +0.12(+0.25%) |
Oct 25, 2019 | 48.12 | 48.39 | 48.12 | 48.38 | 1,520 | +0.40(+0.83%) |
Oct 24, 2019 | 47.81 | 47.98 | 47.73 | 47.98 | 1,141 | +0.24(+0.51%) |
Oct 23, 2019 | 47.53 | 47.74 | 47.53 | 47.74 | 4,416 | +0.08(+0.17%) |
Oct 22, 2019 | 48.08 | 48.36 | 47.66 | 47.66 | 2,561 | -0.27(-0.56%) |
Oct 21, 2019 | 47.82 | 48.05 | 47.62 | 47.93 | 3,628 | +0.56(+1.18%) |
Oct 18, 2019 | 47.88 | 47.88 | 47.16 | 47.37 | 2,432 | -0.86(-1.78%) |
Oct 17, 2019 | 48.00 | 48.27 | 48.00 | 48.23 | 3,839 | +0.52(+1.09%) |
Oct 16, 2019 | 47.59 | 48.05 | 47.59 | 47.70 | 5,557 | -0.05(-0.10%) |
Oct 15, 2019 | 46.95 | 47.81 | 46.95 | 47.75 | 3,542 | +0.67(+1.42%) |
Oct 14, 2019 | 47.39 | 47.39 | 46.89 | 47.08 | 2,025 | -0.14(-0.30%) |
Oct 11, 2019 | 46.74 | 47.53 | 46.74 | 47.23 | 3,141 | +0.55(+1.18%) |
Oct 10, 2019 | 46.66 | 46.75 | 46.65 | 46.68 | 3,638 | -0.15(-0.31%) |
Oct 09, 2019 | 46.47 | 46.92 | 46.47 | 46.82 | 3,248 | +0.28(+0.59%) |
Oct 08, 2019 | 46.85 | 46.85 | 46.55 | 46.55 | 5,019 | -0.63(-1.34%) |
Oct 07, 2019 | 47.53 | 47.53 | 47.05 | 47.18 | 1,312 | -0.16(-0.34%) |
Oct 04, 2019 | 46.64 | 47.45 | 46.64 | 47.34 | 2,128 | +0.55(+1.17%) |
Oct 03, 2019 | 45.99 | 46.80 | 45.87 | 46.80 | 1,907 | +0.67(+1.45%) |
Oct 02, 2019 | 46.12 | 46.13 | 45.50 | 46.13 | 4,232 | -0.17(-0.37%) |