Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.07 | 46.47 | 46.07 | 46.11 | 117,990 | -0.17(-0.36%) |
Dec 30, 2019 | 45.85 | 46.30 | 45.46 | 46.28 | 87,357 | +0.43(+0.93%) |
Dec 27, 2019 | 45.57 | 46.13 | 45.18 | 45.85 | 97,084 | +0.36(+0.80%) |
Dec 26, 2019 | 45.75 | 45.84 | 45.39 | 45.49 | 59,107 | -0.12(-0.26%) |
Dec 24, 2019 | 45.60 | 45.88 | 45.42 | 45.61 | 61,286 | -0.03(-0.06%) |
Dec 23, 2019 | 46.84 | 46.86 | 45.53 | 45.64 | 56,546 | -1.04(-2.23%) |
Dec 20, 2019 | 47.34 | 47.44 | 46.45 | 46.68 | 347,386 | -0.41(-0.87%) |
Dec 19, 2019 | 46.69 | 47.16 | 46.29 | 47.09 | 75,989 | +0.47(+1.02%) |
Dec 18, 2019 | 46.99 | 47.07 | 46.46 | 46.62 | 136,637 | -0.41(-0.86%) |
Dec 17, 2019 | 46.87 | 47.17 | 46.40 | 47.02 | 88,014 | +0.24(+0.51%) |
Dec 16, 2019 | 47.10 | 47.36 | 46.59 | 46.78 | 164,812 | -0.03(-0.06%) |
Dec 13, 2019 | 46.71 | 46.91 | 46.36 | 46.81 | 155,364 | +0.18(+0.39%) |
Dec 12, 2019 | 46.55 | 46.86 | 46.55 | 46.63 | 81,542 | +0.00(+0.00%) |
Dec 11, 2019 | 46.57 | 46.66 | 45.97 | 46.63 | 60,659 | +0.11(+0.24%) |
Dec 10, 2019 | 46.64 | 46.98 | 46.44 | 46.52 | 90,217 | -0.29(-0.62%) |
Dec 09, 2019 | 46.66 | 46.91 | 46.30 | 46.81 | 90,421 | -0.01(-0.03%) |
Dec 06, 2019 | 46.25 | 47.12 | 46.03 | 46.82 | 134,817 | +0.83(+1.80%) |
Dec 05, 2019 | 45.58 | 46.39 | 45.41 | 46.00 | 158,656 | +0.51(+1.13%) |
Dec 04, 2019 | 45.58 | 46.09 | 45.43 | 45.48 | 119,302 | +0.03(+0.06%) |
Dec 03, 2019 | 45.67 | 45.98 | 45.31 | 45.45 | 75,690 | -0.24(-0.52%) |
Dec 02, 2019 | 46.96 | 47.05 | 45.43 | 45.69 | 176,390 | -1.34(-2.86%) |
Nov 29, 2019 | 46.86 | 47.07 | 46.71 | 47.03 | 38,663 | +0.17(+0.37%) |
Nov 27, 2019 | 46.73 | 46.96 | 46.51 | 46.86 | 102,622 | +0.33(+0.72%) |
Nov 26, 2019 | 46.68 | 46.87 | 46.39 | 46.52 | 111,572 | -0.05(-0.10%) |
Nov 25, 2019 | 45.83 | 46.98 | 45.68 | 46.57 | 149,751 | +0.85(+1.86%) |
Nov 22, 2019 | 46.46 | 46.46 | 45.70 | 45.72 | 89,399 | -0.53(-1.14%) |
Nov 21, 2019 | 47.13 | 47.13 | 46.09 | 46.25 | 159,287 | -0.74(-1.58%) |
Nov 20, 2019 | 46.36 | 47.12 | 46.15 | 47.00 | 169,029 | +0.41(+0.88%) |
Nov 19, 2019 | 45.43 | 46.67 | 45.43 | 46.59 | 161,320 | +1.02(+2.23%) |
Nov 18, 2019 | 45.54 | 45.66 | 45.39 | 45.57 | 87,746 | +0.03(+0.06%) |
Nov 15, 2019 | 46.17 | 46.20 | 45.39 | 45.54 | 102,622 | -0.62(-1.33%) |
Nov 14, 2019 | 46.68 | 46.69 | 45.73 | 46.16 | 186,328 | -0.48(-1.02%) |
Nov 13, 2019 | 46.88 | 47.10 | 46.57 | 46.64 | 107,329 | -0.36(-0.77%) |
Nov 12, 2019 | 46.69 | 47.23 | 46.34 | 47.00 | 109,402 | +0.31(+0.67%) |
Nov 11, 2019 | 46.62 | 47.00 | 46.17 | 46.69 | 211,013 | +0.32(+0.68%) |
Nov 08, 2019 | 46.10 | 46.53 | 46.10 | 46.37 | 199,618 | +0.26(+0.57%) |
Nov 07, 2019 | 47.41 | 47.52 | 45.85 | 46.10 | 157,458 | -1.01(-2.14%) |
Nov 06, 2019 | 46.65 | 47.45 | 46.43 | 47.11 | 151,371 | +0.61(+1.30%) |
Nov 05, 2019 | 46.32 | 46.74 | 46.11 | 46.51 | 260,183 | +0.21(+0.46%) |
Nov 04, 2019 | 45.94 | 46.57 | 45.36 | 46.29 | 247,150 | +0.82(+1.80%) |
Nov 01, 2019 | 45.29 | 47.60 | 44.19 | 45.47 | 416,627 | +3.46(+8.25%) |
Oct 31, 2019 | 42.20 | 42.39 | 41.67 | 42.01 | 169,448 | -0.29(-0.69%) |
Oct 30, 2019 | 42.06 | 42.44 | 41.86 | 42.30 | 89,801 | +0.16(+0.38%) |
Oct 29, 2019 | 41.55 | 42.34 | 41.45 | 42.14 | 123,775 | +0.54(+1.30%) |
Oct 28, 2019 | 41.38 | 41.88 | 41.29 | 41.60 | 104,110 | +0.30(+0.74%) |
Oct 25, 2019 | 41.84 | 41.84 | 41.23 | 41.30 | 73,042 | -0.67(-1.61%) |
Oct 24, 2019 | 42.61 | 42.61 | 41.85 | 41.97 | 104,335 | -0.58(-1.37%) |
Oct 23, 2019 | 42.91 | 42.91 | 42.30 | 42.55 | 95,429 | -0.45(-1.05%) |
Oct 22, 2019 | 43.31 | 43.45 | 43.00 | 43.00 | 98,525 | -0.30(-0.69%) |
Oct 21, 2019 | 43.11 | 43.58 | 42.97 | 43.30 | 120,521 | +0.34(+0.78%) |
Oct 18, 2019 | 42.73 | 43.04 | 42.51 | 42.96 | 114,629 | +0.10(+0.23%) |
Oct 17, 2019 | 42.49 | 42.95 | 42.33 | 42.86 | 92,910 | +0.38(+0.89%) |
Oct 16, 2019 | 42.00 | 42.61 | 42.00 | 42.49 | 96,240 | +0.39(+0.93%) |
Oct 15, 2019 | 42.19 | 42.66 | 41.97 | 42.10 | 126,004 | -0.10(-0.24%) |
Oct 14, 2019 | 42.18 | 42.61 | 41.97 | 42.20 | 73,409 | -0.07(-0.17%) |
Oct 11, 2019 | 42.57 | 43.02 | 42.20 | 42.27 | 79,393 | +0.05(+0.11%) |
Oct 10, 2019 | 42.88 | 43.03 | 42.20 | 42.22 | 107,353 | -0.64(-1.50%) |
Oct 09, 2019 | 43.82 | 43.82 | 42.79 | 42.86 | 90,141 | -0.77(-1.77%) |
Oct 08, 2019 | 44.44 | 44.75 | 43.57 | 43.64 | 227,118 | -1.06(-2.37%) |
Oct 07, 2019 | 44.70 | 45.05 | 44.34 | 44.69 | 141,611 | -0.15(-0.32%) |
Oct 04, 2019 | 44.12 | 44.87 | 44.12 | 44.84 | 146,084 | +0.83(+1.89%) |
Oct 03, 2019 | 43.25 | 44.08 | 43.15 | 44.01 | 214,648 | +0.71(+1.63%) |
Oct 02, 2019 | 43.21 | 43.48 | 42.89 | 43.30 | 325,806 | -0.22(-0.52%) |