Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.91 | 48.63 | 47.78 | 48.45 | 198,939 | +0.30(+0.62%) |
Dec 30, 2019 | 49.43 | 49.53 | 48.00 | 48.15 | 317,236 | -1.36(-2.74%) |
Dec 27, 2019 | 50.19 | 50.26 | 49.37 | 49.51 | 181,483 | -0.43(-0.85%) |
Dec 26, 2019 | 50.03 | 50.17 | 49.84 | 49.94 | 190,847 | -0.05(-0.10%) |
Dec 24, 2019 | 49.81 | 49.98 | 49.58 | 49.98 | 87,292 | +0.22(+0.45%) |
Dec 23, 2019 | 49.44 | 49.91 | 49.11 | 49.76 | 314,842 | +0.61(+1.24%) |
Dec 20, 2019 | 49.38 | 49.48 | 49.06 | 49.15 | 357,880 | +0.09(+0.18%) |
Dec 19, 2019 | 48.88 | 49.18 | 48.77 | 49.07 | 180,793 | +0.32(+0.65%) |
Dec 18, 2019 | 48.54 | 49.00 | 48.52 | 48.75 | 250,735 | +0.35(+0.72%) |
Dec 17, 2019 | 48.45 | 48.61 | 47.94 | 48.40 | 200,370 | -0.05(-0.10%) |
Dec 16, 2019 | 48.00 | 48.64 | 47.79 | 48.45 | 259,944 | +1.09(+2.30%) |
Dec 13, 2019 | 47.65 | 47.98 | 47.23 | 47.36 | 179,769 | -0.29(-0.61%) |
Dec 12, 2019 | 47.31 | 47.79 | 47.10 | 47.65 | 153,289 | +0.41(+0.88%) |
Dec 11, 2019 | 47.70 | 47.70 | 47.16 | 47.23 | 145,258 | -0.28(-0.59%) |
Dec 10, 2019 | 47.51 | 47.60 | 47.23 | 47.51 | 189,288 | +0.20(+0.43%) |
Dec 09, 2019 | 47.74 | 47.96 | 47.27 | 47.31 | 179,543 | -0.40(-0.83%) |
Dec 06, 2019 | 47.79 | 47.83 | 47.57 | 47.71 | 130,835 | +0.48(+1.02%) |
Dec 05, 2019 | 47.51 | 47.51 | 46.92 | 47.23 | 230,910 | -0.22(-0.47%) |
Dec 04, 2019 | 47.69 | 47.70 | 47.35 | 47.45 | 136,700 | +0.10(+0.20%) |
Dec 03, 2019 | 46.61 | 47.35 | 46.42 | 47.35 | 194,445 | +0.13(+0.27%) |
Dec 02, 2019 | 48.54 | 48.64 | 46.99 | 47.23 | 214,895 | -1.42(-2.92%) |
Nov 29, 2019 | 48.24 | 48.66 | 48.24 | 48.64 | 78,169 | +0.19(+0.40%) |
Nov 27, 2019 | 48.52 | 48.68 | 48.19 | 48.45 | 135,397 | +0.22(+0.46%) |
Nov 26, 2019 | 48.21 | 48.35 | 47.94 | 48.23 | 174,944 | +0.32(+0.66%) |
Nov 25, 2019 | 47.16 | 47.99 | 47.02 | 47.91 | 213,220 | +1.21(+2.58%) |
Nov 22, 2019 | 46.55 | 46.70 | 46.30 | 46.70 | 203,821 | +0.26(+0.56%) |
Nov 21, 2019 | 46.69 | 46.83 | 46.30 | 46.44 | 151,158 | -0.27(-0.58%) |
Nov 20, 2019 | 46.44 | 47.06 | 46.06 | 46.71 | 221,264 | -0.02(-0.04%) |
Nov 19, 2019 | 46.02 | 46.98 | 46.02 | 46.73 | 241,418 | +1.01(+2.22%) |
Nov 18, 2019 | 45.73 | 45.82 | 45.34 | 45.72 | 289,156 | +0.00(+0.00%) |
Nov 15, 2019 | 45.33 | 45.80 | 45.21 | 45.72 | 280,332 | +0.81(+1.80%) |
Nov 14, 2019 | 44.67 | 45.07 | 44.67 | 44.91 | 136,876 | +0.18(+0.41%) |
Nov 13, 2019 | 44.80 | 44.99 | 44.52 | 44.73 | 165,150 | -0.27(-0.60%) |
Nov 12, 2019 | 44.82 | 45.24 | 44.66 | 45.00 | 145,696 | +0.32(+0.71%) |
Nov 11, 2019 | 43.94 | 44.74 | 43.89 | 44.68 | 141,164 | +0.45(+1.03%) |
Nov 08, 2019 | 43.57 | 44.23 | 43.46 | 44.23 | 137,574 | +0.62(+1.42%) |
Nov 07, 2019 | 43.94 | 44.27 | 43.53 | 43.61 | 245,224 | -0.01(-0.02%) |
Nov 06, 2019 | 43.79 | 43.79 | 43.46 | 43.62 | 270,153 | -0.16(-0.37%) |
Nov 05, 2019 | 44.00 | 44.29 | 43.75 | 43.78 | 230,696 | -0.09(-0.20%) |
Nov 04, 2019 | 44.01 | 44.21 | 43.61 | 43.87 | 129,743 | +0.24(+0.55%) |
Nov 01, 2019 | 43.02 | 43.64 | 42.83 | 43.63 | 367,003 | +0.96(+2.26%) |
Oct 31, 2019 | 42.71 | 43.08 | 42.29 | 42.66 | 162,809 | -0.14(-0.32%) |
Oct 30, 2019 | 42.75 | 42.81 | 42.39 | 42.80 | 184,967 | +0.05(+0.11%) |
Oct 29, 2019 | 42.90 | 43.07 | 42.61 | 42.75 | 416,253 | -0.31(-0.72%) |
Oct 28, 2019 | 42.19 | 43.17 | 42.19 | 43.06 | 248,186 | +1.08(+2.57%) |
Oct 25, 2019 | 40.96 | 42.04 | 40.70 | 41.98 | 182,879 | +0.84(+2.04%) |
Oct 24, 2019 | 41.04 | 41.22 | 40.70 | 41.14 | 248,415 | +0.86(+2.13%) |
Oct 23, 2019 | 40.42 | 40.70 | 40.18 | 40.28 | 148,387 | -0.16(-0.41%) |
Oct 22, 2019 | 41.12 | 41.23 | 40.40 | 40.44 | 193,539 | -0.46(-1.13%) |
Oct 21, 2019 | 40.73 | 41.07 | 40.45 | 40.91 | 156,664 | +0.46(+1.14%) |
Oct 18, 2019 | 41.31 | 41.34 | 40.04 | 40.44 | 167,432 | -0.92(-2.22%) |
Oct 17, 2019 | 41.36 | 41.56 | 41.25 | 41.36 | 159,824 | +0.08(+0.19%) |
Oct 16, 2019 | 41.47 | 41.55 | 41.18 | 41.28 | 195,352 | -0.34(-0.81%) |
Oct 15, 2019 | 40.99 | 41.76 | 40.94 | 41.62 | 182,174 | +0.86(+2.11%) |
Oct 14, 2019 | 40.38 | 40.96 | 40.26 | 40.76 | 170,223 | +0.32(+0.79%) |
Oct 11, 2019 | 40.45 | 41.01 | 40.42 | 40.44 | 251,511 | +0.63(+1.57%) |
Oct 10, 2019 | 39.80 | 40.17 | 39.56 | 39.82 | 255,010 | +0.09(+0.22%) |
Oct 09, 2019 | 39.61 | 39.91 | 39.38 | 39.73 | 138,040 | +0.55(+1.40%) |
Oct 08, 2019 | 40.16 | 40.16 | 39.17 | 39.18 | 297,929 | -1.36(-3.35%) |
Oct 07, 2019 | 40.32 | 40.89 | 40.21 | 40.54 | 177,402 | +0.06(+0.14%) |
Oct 04, 2019 | 40.16 | 40.51 | 39.83 | 40.48 | 240,211 | +0.42(+1.06%) |
Oct 03, 2019 | 39.61 | 40.14 | 38.70 | 40.06 | 350,126 | +0.25(+0.63%) |
Oct 02, 2019 | 40.12 | 40.12 | 39.37 | 39.81 | 725,072 | -0.61(-1.50%) |