Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.38 | 47.64 | 47.38 | 47.49 | 20,160 | +0.05(+0.12%) |
Dec 30, 2019 | 47.69 | 47.69 | 47.23 | 47.43 | 37,834 | -0.24(-0.51%) |
Dec 27, 2019 | 47.85 | 47.85 | 47.47 | 47.68 | 17,841 | -0.03(-0.06%) |
Dec 26, 2019 | 47.67 | 47.75 | 47.51 | 47.71 | 10,337 | +0.03(+0.06%) |
Dec 24, 2019 | 47.58 | 47.68 | 47.42 | 47.68 | 9,475 | +0.18(+0.38%) |
Dec 23, 2019 | 47.84 | 47.84 | 47.41 | 47.50 | 24,515 | -0.18(-0.38%) |
Dec 20, 2019 | 47.49 | 47.74 | 47.49 | 47.68 | 20,160 | +0.37(+0.78%) |
Dec 19, 2019 | 47.16 | 47.40 | 47.07 | 47.31 | 80,903 | +0.20(+0.42%) |
Dec 18, 2019 | 47.17 | 47.19 | 46.96 | 47.12 | 10,900 | -0.01(-0.02%) |
Dec 17, 2019 | 47.20 | 47.20 | 46.99 | 47.13 | 13,814 | +0.01(+0.01%) |
Dec 16, 2019 | 47.15 | 47.25 | 46.96 | 47.12 | 18,347 | +0.34(+0.72%) |
Dec 13, 2019 | 46.75 | 47.15 | 46.63 | 46.78 | 20,966 | -0.04(-0.09%) |
Dec 12, 2019 | 46.89 | 47.16 | 46.69 | 46.82 | 21,742 | -0.01(-0.03%) |
Dec 11, 2019 | 46.90 | 46.90 | 46.66 | 46.84 | 20,560 | -0.03(-0.06%) |
Dec 10, 2019 | 47.01 | 47.01 | 46.66 | 46.87 | 14,099 | -0.14(-0.31%) |
Dec 09, 2019 | 47.22 | 47.22 | 46.92 | 47.01 | 7,585 | -0.31(-0.65%) |
Dec 06, 2019 | 47.36 | 47.44 | 47.19 | 47.32 | 15,962 | +0.42(+0.90%) |
Dec 05, 2019 | 47.09 | 47.12 | 46.80 | 46.89 | 13,698 | -0.02(-0.05%) |
Dec 04, 2019 | 46.89 | 47.05 | 46.72 | 46.92 | 26,086 | +0.22(+0.47%) |
Dec 03, 2019 | 46.48 | 46.77 | 46.38 | 46.70 | 164,889 | -0.04(-0.09%) |
Dec 02, 2019 | 47.28 | 47.28 | 46.65 | 46.74 | 112,213 | -0.67(-1.42%) |
Nov 29, 2019 | 47.71 | 47.75 | 47.39 | 47.41 | 14,144 | -0.31(-0.65%) |
Nov 27, 2019 | 47.59 | 47.78 | 47.50 | 47.72 | 14,851 | +0.15(+0.32%) |
Nov 26, 2019 | 47.06 | 47.57 | 47.06 | 47.57 | 34,428 | +0.53(+1.12%) |
Nov 25, 2019 | 46.53 | 47.09 | 46.53 | 47.04 | 17,151 | +0.82(+1.77%) |
Nov 22, 2019 | 46.25 | 46.33 | 45.99 | 46.22 | 24,247 | +0.01(+0.02%) |
Nov 21, 2019 | 46.71 | 46.71 | 46.10 | 46.21 | 12,566 | -0.32(-0.69%) |
Nov 20, 2019 | 46.40 | 46.85 | 46.18 | 46.53 | 12,639 | -0.01(-0.03%) |
Nov 19, 2019 | 46.59 | 46.64 | 46.24 | 46.55 | 22,640 | +0.39(+0.84%) |
Nov 18, 2019 | 46.07 | 46.28 | 46.03 | 46.16 | 14,759 | +0.00(+0.01%) |
Nov 15, 2019 | 46.14 | 46.15 | 45.89 | 46.15 | 59,911 | +0.34(+0.73%) |
Nov 14, 2019 | 45.68 | 45.91 | 45.68 | 45.82 | 26,292 | +0.17(+0.37%) |
Nov 13, 2019 | 45.47 | 45.79 | 45.26 | 45.65 | 24,631 | +0.10(+0.22%) |
Nov 12, 2019 | 45.55 | 45.79 | 45.43 | 45.55 | 32,290 | +0.05(+0.11%) |
Nov 11, 2019 | 45.23 | 45.52 | 45.23 | 45.50 | 29,399 | +0.29(+0.63%) |
Nov 08, 2019 | 45.02 | 45.42 | 45.02 | 45.21 | 24,449 | +0.19(+0.42%) |
Nov 07, 2019 | 45.47 | 45.51 | 44.88 | 45.03 | 129,379 | -0.32(-0.70%) |
Nov 06, 2019 | 45.47 | 45.47 | 45.13 | 45.34 | 132,123 | -0.02(-0.04%) |
Nov 05, 2019 | 45.60 | 45.61 | 45.31 | 45.36 | 121,298 | -0.26(-0.57%) |
Nov 04, 2019 | 46.04 | 46.19 | 45.50 | 45.62 | 29,674 | -0.10(-0.23%) |
Nov 01, 2019 | 45.42 | 45.80 | 45.42 | 45.72 | 259,044 | +0.59(+1.31%) |
Oct 31, 2019 | 45.51 | 45.51 | 45.02 | 45.13 | 33,289 | -0.28(-0.61%) |
Oct 30, 2019 | 45.54 | 45.54 | 45.12 | 45.41 | 19,897 | -0.05(-0.12%) |
Oct 29, 2019 | 45.36 | 45.80 | 45.36 | 45.47 | 12,955 | -0.05(-0.10%) |
Oct 28, 2019 | 45.24 | 45.60 | 45.24 | 45.51 | 36,774 | +0.38(+0.83%) |
Oct 25, 2019 | 45.03 | 45.24 | 44.84 | 45.14 | 9,294 | +0.08(+0.18%) |
Oct 24, 2019 | 45.12 | 45.12 | 44.85 | 45.06 | 25,307 | +0.21(+0.46%) |
Oct 23, 2019 | 44.98 | 45.11 | 44.68 | 44.85 | 62,453 | -0.15(-0.34%) |
Oct 22, 2019 | 45.36 | 45.38 | 44.98 | 45.00 | 22,899 | -0.32(-0.70%) |
Oct 21, 2019 | 45.26 | 45.43 | 45.17 | 45.32 | 14,125 | +0.28(+0.63%) |
Oct 18, 2019 | 45.09 | 45.23 | 44.75 | 45.04 | 54,051 | -0.22(-0.48%) |
Oct 17, 2019 | 45.04 | 45.29 | 44.94 | 45.25 | 73,398 | +0.46(+1.02%) |
Oct 16, 2019 | 44.80 | 44.93 | 44.55 | 44.80 | 55,776 | -0.13(-0.30%) |
Oct 15, 2019 | 44.80 | 45.07 | 44.72 | 44.93 | 71,451 | +0.26(+0.59%) |
Oct 14, 2019 | 44.66 | 44.72 | 44.53 | 44.67 | 23,989 | -0.13(-0.29%) |
Oct 11, 2019 | 44.58 | 45.08 | 44.58 | 44.80 | 200,749 | +0.66(+1.50%) |
Oct 10, 2019 | 43.90 | 44.33 | 43.90 | 44.14 | 22,756 | +0.16(+0.36%) |
Oct 09, 2019 | 43.85 | 44.05 | 43.74 | 43.98 | 10,580 | +0.46(+1.05%) |
Oct 08, 2019 | 43.78 | 43.93 | 43.48 | 43.52 | 93,752 | -0.81(-1.82%) |
Oct 07, 2019 | 44.12 | 44.44 | 44.12 | 44.33 | 20,769 | +0.20(+0.44%) |
Oct 04, 2019 | 43.68 | 44.16 | 43.63 | 44.13 | 38,088 | +0.56(+1.28%) |
Oct 03, 2019 | 42.96 | 43.67 | 42.64 | 43.57 | 36,307 | +0.50(+1.17%) |
Oct 02, 2019 | 43.34 | 43.34 | 42.85 | 43.07 | 53,250 | -0.55(-1.26%) |