Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.76 | 46.76 | 46.68 | 46.69 | 46,330 | -0.02(-0.04%) |
Dec 30, 2019 | 46.72 | 46.74 | 46.69 | 46.71 | 32,150 | -0.01(-0.02%) |
Dec 27, 2019 | 46.67 | 46.73 | 46.67 | 46.72 | 37,173 | +0.05(+0.12%) |
Dec 26, 2019 | 46.63 | 46.68 | 46.63 | 46.66 | 10,303 | +0.01(+0.02%) |
Dec 24, 2019 | 46.59 | 46.70 | 46.58 | 46.65 | 54,010 | +0.03(+0.06%) |
Dec 23, 2019 | 46.66 | 46.66 | 46.62 | 46.63 | 10,234 | -0.03(-0.06%) |
Dec 20, 2019 | 46.66 | 46.66 | 46.64 | 46.66 | 10,823 | +0.01(+0.03%) |
Dec 19, 2019 | 46.68 | 46.68 | 46.62 | 46.64 | 8,193 | +0.02(+0.04%) |
Dec 18, 2019 | 46.60 | 46.67 | 46.59 | 46.62 | 18,127 | +0.00(+0.00%) |
Dec 17, 2019 | 46.61 | 46.68 | 46.59 | 46.62 | 1,664,729 | +0.01(+0.03%) |
Dec 16, 2019 | 46.62 | 46.63 | 46.58 | 46.61 | 22,735 | -0.01(-0.02%) |
Dec 13, 2019 | 46.57 | 46.66 | 46.57 | 46.62 | 10,167 | +0.04(+0.08%) |
Dec 12, 2019 | 46.64 | 46.64 | 46.57 | 46.58 | 15,950 | -0.05(-0.10%) |
Dec 11, 2019 | 46.59 | 46.64 | 46.58 | 46.63 | 37,773 | +0.00(+0.00%) |
Dec 10, 2019 | 46.62 | 46.63 | 46.57 | 46.63 | 44,746 | +0.01(+0.02%) |
Dec 09, 2019 | 46.66 | 46.66 | 46.58 | 46.62 | 34,725 | -0.04(-0.08%) |
Dec 06, 2019 | 46.64 | 46.66 | 46.55 | 46.66 | 24,818 | -0.02(-0.05%) |
Dec 05, 2019 | 46.66 | 46.69 | 46.66 | 46.68 | 7,211 | +0.03(+0.07%) |
Dec 04, 2019 | 46.72 | 46.73 | 46.64 | 46.65 | 12,120 | -0.07(-0.16%) |
Dec 03, 2019 | 46.69 | 46.72 | 46.65 | 46.72 | 48,598 | +0.08(+0.18%) |
Dec 02, 2019 | 46.55 | 46.64 | 46.55 | 46.64 | 41,817 | +0.06(+0.13%) |
Nov 29, 2019 | 46.63 | 46.63 | 46.56 | 46.58 | 15,306 | -0.05(-0.10%) |
Nov 27, 2019 | 46.65 | 46.65 | 46.61 | 46.62 | 41,874 | -0.01(-0.03%) |
Nov 26, 2019 | 46.66 | 46.66 | 46.61 | 46.64 | 115,846 | +0.01(+0.03%) |
Nov 25, 2019 | 46.57 | 46.64 | 46.57 | 46.63 | 24,990 | +0.02(+0.05%) |
Nov 22, 2019 | 46.63 | 46.63 | 46.57 | 46.60 | 9,527 | -0.02(-0.05%) |
Nov 21, 2019 | 46.64 | 46.65 | 46.61 | 46.63 | 10,974 | -0.04(-0.08%) |
Nov 20, 2019 | 46.63 | 46.69 | 46.60 | 46.66 | 8,129 | +0.04(+0.08%) |
Nov 19, 2019 | 46.62 | 46.63 | 46.59 | 46.63 | 36,941 | +0.04(+0.08%) |
Nov 18, 2019 | 46.60 | 46.60 | 46.57 | 46.59 | 10,756 | +0.02(+0.04%) |
Nov 15, 2019 | 46.52 | 46.57 | 46.52 | 46.57 | 18,069 | +0.01(+0.03%) |
Nov 14, 2019 | 46.55 | 46.59 | 46.53 | 46.56 | 13,660 | +0.06(+0.13%) |
Nov 13, 2019 | 46.57 | 46.57 | 46.48 | 46.50 | 19,529 | +0.01(+0.03%) |
Nov 12, 2019 | 46.46 | 46.52 | 46.46 | 46.49 | 1,796,312 | +0.02(+0.05%) |
Nov 11, 2019 | 46.38 | 46.46 | 46.38 | 46.46 | 23,088 | +0.05(+0.10%) |
Nov 08, 2019 | 46.39 | 46.46 | 46.39 | 46.42 | 20,807 | +0.01(+0.02%) |
Nov 07, 2019 | 46.45 | 46.52 | 46.38 | 46.41 | 39,417 | -0.11(-0.24%) |
Nov 06, 2019 | 46.50 | 46.57 | 46.50 | 46.52 | 26,716 | +0.01(+0.03%) |
Nov 05, 2019 | 46.48 | 46.51 | 46.44 | 46.50 | 24,218 | -0.04(-0.08%) |
Nov 04, 2019 | 46.52 | 46.57 | 46.52 | 46.54 | 80,512 | -0.05(-0.11%) |
Nov 01, 2019 | 46.56 | 46.62 | 46.54 | 46.59 | 173,246 | +0.00(+0.01%) |
Oct 31, 2019 | 46.55 | 46.66 | 46.55 | 46.59 | 60,624 | +0.08(+0.18%) |
Oct 30, 2019 | 46.53 | 46.55 | 46.44 | 46.51 | 27,831 | +0.01(+0.02%) |
Oct 29, 2019 | 46.54 | 46.54 | 46.48 | 46.50 | 6,677 | +0.01(+0.01%) |
Oct 28, 2019 | 46.50 | 46.50 | 46.45 | 46.49 | 18,335 | -0.02(-0.05%) |
Oct 25, 2019 | 46.56 | 46.56 | 46.50 | 46.52 | 7,681 | -0.04(-0.09%) |
Oct 24, 2019 | 46.54 | 46.57 | 46.54 | 46.55 | 15,513 | +0.01(+0.03%) |
Oct 23, 2019 | 46.58 | 46.58 | 46.52 | 46.54 | 109,312 | +0.01(+0.03%) |
Oct 22, 2019 | 46.56 | 46.56 | 46.50 | 46.53 | 13,778 | +0.02(+0.05%) |
Oct 21, 2019 | 46.52 | 46.53 | 46.49 | 46.50 | 6,161 | -0.02(-0.04%) |
Oct 18, 2019 | 46.54 | 46.54 | 46.52 | 46.52 | 4,279 | +0.03(+0.06%) |
Oct 17, 2019 | 46.47 | 46.53 | 46.47 | 46.50 | 9,545 | -0.00(-0.01%) |
Oct 16, 2019 | 46.46 | 46.50 | 46.46 | 46.50 | 3,844 | +0.03(+0.07%) |
Oct 15, 2019 | 46.52 | 46.53 | 46.44 | 46.47 | 13,807 | -0.04(-0.08%) |
Oct 14, 2019 | 46.46 | 46.53 | 46.46 | 46.50 | 6,445 | +0.05(+0.10%) |
Oct 11, 2019 | 46.50 | 46.50 | 46.43 | 46.46 | 7,461 | -0.09(-0.19%) |
Oct 10, 2019 | 46.62 | 46.62 | 46.54 | 46.55 | 4,238 | -0.05(-0.10%) |
Oct 09, 2019 | 46.62 | 46.64 | 46.58 | 46.59 | 9,771 | -0.07(-0.15%) |
Oct 08, 2019 | 46.68 | 46.68 | 46.63 | 46.66 | 25,770 | +0.04(+0.09%) |
Oct 07, 2019 | 46.67 | 46.67 | 46.62 | 46.62 | 9,039 | -0.04(-0.09%) |
Oct 04, 2019 | 46.67 | 46.68 | 46.65 | 46.66 | 4,389 | +0.01(+0.02%) |
Oct 03, 2019 | 46.61 | 46.68 | 46.61 | 46.66 | 3,302 | +0.09(+0.20%) |
Oct 02, 2019 | 46.50 | 46.57 | 46.50 | 46.56 | 5,835 | +0.08(+0.17%) |