Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.31 | 45.81 | 44.68 | 45.36 | 477,289 | +0.05(+0.11%) |
Dec 30, 2019 | 46.03 | 46.38 | 45.28 | 45.31 | 260,331 | -0.55(-1.21%) |
Dec 27, 2019 | 46.07 | 46.27 | 45.61 | 45.87 | 202,262 | -0.14(-0.30%) |
Dec 26, 2019 | 45.58 | 46.18 | 45.44 | 46.00 | 224,002 | +0.56(+1.24%) |
Dec 24, 2019 | 45.66 | 46.09 | 45.37 | 45.44 | 169,887 | -0.25(-0.55%) |
Dec 23, 2019 | 45.96 | 46.04 | 45.39 | 45.69 | 282,664 | -0.33(-0.72%) |
Dec 20, 2019 | 46.07 | 46.79 | 45.86 | 46.02 | 1,693,945 | -0.09(-0.19%) |
Dec 19, 2019 | 45.53 | 46.31 | 45.52 | 46.11 | 672,910 | +0.39(+0.85%) |
Dec 18, 2019 | 45.71 | 46.15 | 45.58 | 45.72 | 509,481 | +0.07(+0.15%) |
Dec 17, 2019 | 45.65 | 45.90 | 45.30 | 45.65 | 576,235 | +0.27(+0.60%) |
Dec 16, 2019 | 45.79 | 46.26 | 45.26 | 45.38 | 517,705 | -0.21(-0.47%) |
Dec 13, 2019 | 46.71 | 47.22 | 45.31 | 45.59 | 488,183 | -1.20(-2.56%) |
Dec 12, 2019 | 45.49 | 47.12 | 45.47 | 46.79 | 317,505 | +1.30(+2.87%) |
Dec 11, 2019 | 45.19 | 46.38 | 45.19 | 45.49 | 477,922 | +0.28(+0.62%) |
Dec 10, 2019 | 45.10 | 45.66 | 44.90 | 45.21 | 324,922 | +0.18(+0.41%) |
Dec 09, 2019 | 45.91 | 45.97 | 44.84 | 45.02 | 546,692 | -0.90(-1.97%) |
Dec 06, 2019 | 46.69 | 47.07 | 45.62 | 45.93 | 566,498 | -0.36(-0.78%) |
Dec 05, 2019 | 46.17 | 46.29 | 45.46 | 46.29 | 240,083 | +0.32(+0.70%) |
Dec 04, 2019 | 45.03 | 46.38 | 45.03 | 45.96 | 521,780 | +0.97(+2.16%) |
Dec 03, 2019 | 45.03 | 45.25 | 44.00 | 44.99 | 489,815 | -0.57(-1.26%) |
Dec 02, 2019 | 47.68 | 47.88 | 45.50 | 45.57 | 653,633 | -1.55(-3.28%) |
Nov 29, 2019 | 47.98 | 47.98 | 47.02 | 47.11 | 160,124 | -0.80(-1.67%) |
Nov 27, 2019 | 47.51 | 48.27 | 47.16 | 47.91 | 294,246 | +0.39(+0.82%) |
Nov 26, 2019 | 47.67 | 48.29 | 47.24 | 47.52 | 352,868 | -0.44(-0.91%) |
Nov 25, 2019 | 46.60 | 48.28 | 46.51 | 47.96 | 550,650 | +1.41(+3.02%) |
Nov 22, 2019 | 45.53 | 46.72 | 45.53 | 46.55 | 477,957 | +1.08(+2.37%) |
Nov 21, 2019 | 46.66 | 46.87 | 45.25 | 45.47 | 597,735 | -0.40(-0.87%) |
Nov 20, 2019 | 45.44 | 46.41 | 45.38 | 45.87 | 578,931 | +0.35(+0.77%) |
Nov 19, 2019 | 44.68 | 45.75 | 44.68 | 45.52 | 362,125 | +0.91(+2.05%) |
Nov 18, 2019 | 45.08 | 45.13 | 44.40 | 44.61 | 376,602 | -0.54(-1.20%) |
Nov 15, 2019 | 45.40 | 45.79 | 44.95 | 45.15 | 326,053 | -0.12(-0.26%) |
Nov 14, 2019 | 45.05 | 45.52 | 44.70 | 45.27 | 244,236 | +0.10(+0.21%) |
Nov 13, 2019 | 44.58 | 45.37 | 44.44 | 45.17 | 336,187 | +0.25(+0.55%) |
Nov 12, 2019 | 44.75 | 45.62 | 44.54 | 44.92 | 378,569 | +0.35(+0.80%) |
Nov 11, 2019 | 45.23 | 45.80 | 44.54 | 44.57 | 286,339 | -1.03(-2.26%) |
Nov 08, 2019 | 45.21 | 45.66 | 44.51 | 45.60 | 245,415 | +0.40(+0.88%) |
Nov 07, 2019 | 45.03 | 45.75 | 44.90 | 45.20 | 316,019 | +0.58(+1.31%) |
Nov 06, 2019 | 45.03 | 45.03 | 43.83 | 44.62 | 310,124 | -0.36(-0.80%) |
Nov 05, 2019 | 45.10 | 45.35 | 44.51 | 44.98 | 339,534 | -0.12(-0.26%) |
Nov 04, 2019 | 45.89 | 46.24 | 44.04 | 45.09 | 683,803 | -0.53(-1.17%) |
Nov 01, 2019 | 46.61 | 47.27 | 45.38 | 45.63 | 464,981 | -0.56(-1.22%) |
Oct 31, 2019 | 46.84 | 46.97 | 45.83 | 46.19 | 348,128 | -0.71(-1.51%) |
Oct 30, 2019 | 46.62 | 47.39 | 46.34 | 46.90 | 462,358 | +0.22(+0.48%) |
Oct 29, 2019 | 46.14 | 46.79 | 46.03 | 46.68 | 373,180 | +0.37(+0.80%) |
Oct 28, 2019 | 45.26 | 46.55 | 45.26 | 46.31 | 289,041 | +1.14(+2.52%) |
Oct 25, 2019 | 44.15 | 45.48 | 44.12 | 45.17 | 252,933 | +0.87(+1.97%) |
Oct 24, 2019 | 44.07 | 44.63 | 43.62 | 44.30 | 395,120 | +0.36(+0.82%) |
Oct 23, 2019 | 44.65 | 44.80 | 43.60 | 43.94 | 352,873 | -0.65(-1.46%) |
Oct 22, 2019 | 44.04 | 45.11 | 43.49 | 44.59 | 453,226 | +0.72(+1.64%) |
Oct 21, 2019 | 44.28 | 44.49 | 43.75 | 43.87 | 311,959 | +0.17(+0.40%) |
Oct 18, 2019 | 44.46 | 44.64 | 43.26 | 43.70 | 605,866 | -0.74(-1.66%) |
Oct 17, 2019 | 45.14 | 45.87 | 44.30 | 44.43 | 432,934 | -0.33(-0.74%) |
Oct 16, 2019 | 44.79 | 46.11 | 43.58 | 44.76 | 1,384,149 | -1.30(-2.82%) |
Oct 15, 2019 | 45.95 | 46.54 | 45.53 | 46.06 | 947,306 | +0.39(+0.85%) |
Oct 14, 2019 | 46.08 | 46.89 | 45.40 | 45.68 | 487,364 | -0.85(-1.84%) |
Oct 11, 2019 | 46.62 | 47.01 | 46.08 | 46.53 | 391,449 | +0.59(+1.29%) |
Oct 10, 2019 | 44.29 | 46.41 | 44.28 | 45.94 | 571,984 | +1.81(+4.09%) |
Oct 09, 2019 | 44.64 | 44.68 | 43.93 | 44.13 | 610,356 | +0.03(+0.07%) |
Oct 08, 2019 | 45.65 | 45.82 | 44.08 | 44.10 | 690,656 | -2.13(-4.60%) |