Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.24 | 45.73 | 45.05 | 45.42 | 483,500 | +0.03(+0.07%) |
Dec 30, 2019 | 46.05 | 46.09 | 45.03 | 45.39 | 456,918 | -0.66(-1.43%) |
Dec 27, 2019 | 46.64 | 46.74 | 45.86 | 46.05 | 288,300 | -0.66(-1.41%) |
Dec 26, 2019 | 47.40 | 47.77 | 46.63 | 46.71 | 233,635 | -0.79(-1.66%) |
Dec 24, 2019 | 47.23 | 47.59 | 46.55 | 47.50 | 98,000 | +0.17(+0.36%) |
Dec 23, 2019 | 46.54 | 47.60 | 46.04 | 47.33 | 297,456 | +1.05(+2.27%) |
Dec 20, 2019 | 46.71 | 46.81 | 46.02 | 46.28 | 761,500 | -0.31(-0.67%) |
Dec 19, 2019 | 46.45 | 46.85 | 45.96 | 46.59 | 317,062 | +0.38(+0.82%) |
Dec 18, 2019 | 46.40 | 46.63 | 45.28 | 46.21 | 530,837 | -0.22(-0.47%) |
Dec 17, 2019 | 47.00 | 47.00 | 46.34 | 46.43 | 308,369 | -0.57(-1.21%) |
Dec 16, 2019 | 47.27 | 47.66 | 46.81 | 47.00 | 287,672 | -0.02(-0.04%) |
Dec 13, 2019 | 47.28 | 48.49 | 46.80 | 47.02 | 308,400 | -0.30(-0.63%) |
Dec 12, 2019 | 46.84 | 47.76 | 46.55 | 47.32 | 361,864 | +0.42(+0.90%) |
Dec 11, 2019 | 48.59 | 48.76 | 46.60 | 46.90 | 344,018 | -1.51(-3.12%) |
Dec 10, 2019 | 48.76 | 49.16 | 48.16 | 48.41 | 326,744 | -0.51(-1.04%) |
Dec 09, 2019 | 48.01 | 49.19 | 47.90 | 48.92 | 422,463 | +0.86(+1.79%) |
Dec 06, 2019 | 46.88 | 48.55 | 46.69 | 48.06 | 417,900 | +1.55(+3.33%) |
Dec 05, 2019 | 47.11 | 47.18 | 46.17 | 46.51 | 377,151 | -0.46(-0.98%) |
Dec 04, 2019 | 46.24 | 46.97 | 46.21 | 46.97 | 478,539 | +1.04(+2.26%) |
Dec 03, 2019 | 46.00 | 46.38 | 44.94 | 45.93 | 587,756 | -0.35(-0.76%) |
Dec 02, 2019 | 46.23 | 47.46 | 46.07 | 46.28 | 369,622 | -1.10(-2.32%) |
Nov 29, 2019 | 48.39 | 48.70 | 47.28 | 47.38 | 287,400 | -1.32(-2.71%) |
Nov 27, 2019 | 48.56 | 48.87 | 48.12 | 48.70 | 273,400 | -0.05(-0.10%) |
Nov 26, 2019 | 49.24 | 49.78 | 48.51 | 48.75 | 324,974 | -0.44(-0.89%) |
Nov 25, 2019 | 46.55 | 49.37 | 46.55 | 49.19 | 477,449 | +2.62(+5.63%) |
Nov 22, 2019 | 47.29 | 47.52 | 46.22 | 46.57 | 198,800 | -0.33(-0.70%) |
Nov 21, 2019 | 46.44 | 46.95 | 45.68 | 46.90 | 390,343 | +0.59(+1.27%) |
Nov 20, 2019 | 45.93 | 47.43 | 45.93 | 46.31 | 391,911 | +0.18(+0.39%) |
Nov 19, 2019 | 45.30 | 46.72 | 45.29 | 46.13 | 369,062 | +0.90(+1.99%) |
Nov 18, 2019 | 45.76 | 46.16 | 44.92 | 45.23 | 428,712 | -0.58(-1.27%) |
Nov 15, 2019 | 45.84 | 46.34 | 45.17 | 45.81 | 268,100 | +0.39(+0.85%) |
Nov 14, 2019 | 45.92 | 46.20 | 44.66 | 45.42 | 379,048 | -0.86(-1.85%) |
Nov 13, 2019 | 45.82 | 46.65 | 45.37 | 46.28 | 292,932 | +0.11(+0.24%) |
Nov 12, 2019 | 46.50 | 47.06 | 45.77 | 46.17 | 385,994 | -0.12(-0.26%) |
Nov 11, 2019 | 47.13 | 47.36 | 45.49 | 46.29 | 405,149 | -1.11(-2.34%) |
Nov 08, 2019 | 45.15 | 47.87 | 43.09 | 47.40 | 743,300 | -0.83(-1.72%) |
Nov 07, 2019 | 48.16 | 49.27 | 47.84 | 48.23 | 369,319 | +0.43(+0.90%) |
Nov 06, 2019 | 49.20 | 49.42 | 47.74 | 47.80 | 367,615 | -1.31(-2.67%) |
Nov 05, 2019 | 49.82 | 49.82 | 48.44 | 49.11 | 275,270 | -0.52(-1.05%) |
Nov 04, 2019 | 50.17 | 50.28 | 49.53 | 49.63 | 321,742 | -0.19(-0.38%) |
Nov 01, 2019 | 48.97 | 50.31 | 48.72 | 49.82 | 354,500 | +1.10(+2.27%) |
Oct 31, 2019 | 48.63 | 49.30 | 48.15 | 48.72 | 239,626 | -0.22(-0.46%) |
Oct 30, 2019 | 49.52 | 49.52 | 48.44 | 48.94 | 240,017 | -0.48(-0.97%) |
Oct 29, 2019 | 49.31 | 50.04 | 48.96 | 49.42 | 219,677 | +0.20(+0.41%) |
Oct 28, 2019 | 49.00 | 49.71 | 48.89 | 49.22 | 255,210 | +0.33(+0.67%) |
Oct 25, 2019 | 48.55 | 49.02 | 48.44 | 48.89 | 202,400 | -0.01(-0.02%) |
Oct 24, 2019 | 48.36 | 49.10 | 47.99 | 48.90 | 168,702 | +0.90(+1.87%) |
Oct 23, 2019 | 49.53 | 50.15 | 47.90 | 48.00 | 272,483 | -1.51(-3.05%) |
Oct 22, 2019 | 50.09 | 50.33 | 48.87 | 49.51 | 219,369 | -0.17(-0.34%) |
Oct 21, 2019 | 49.39 | 50.01 | 48.98 | 49.68 | 332,367 | +0.87(+1.77%) |
Oct 18, 2019 | 48.71 | 49.29 | 48.40 | 48.81 | 251,300 | -0.09(-0.19%) |
Oct 17, 2019 | 49.92 | 50.08 | 48.72 | 48.91 | 325,137 | -0.40(-0.81%) |
Oct 16, 2019 | 48.65 | 49.60 | 48.65 | 49.31 | 410,460 | +0.41(+0.84%) |
Oct 15, 2019 | 47.31 | 49.08 | 47.19 | 48.90 | 316,567 | +1.58(+3.34%) |
Oct 14, 2019 | 46.90 | 47.76 | 46.74 | 47.32 | 221,984 | +0.16(+0.34%) |
Oct 11, 2019 | 47.04 | 48.21 | 46.56 | 47.16 | 425,400 | +0.66(+1.42%) |
Oct 10, 2019 | 44.93 | 46.74 | 44.60 | 46.50 | 546,004 | +1.70(+3.79%) |
Oct 09, 2019 | 45.36 | 45.97 | 44.65 | 44.80 | 244,615 | -0.34(-0.75%) |
Oct 08, 2019 | 45.54 | 45.90 | 44.64 | 45.14 | 276,388 | -0.27(-0.59%) |
Oct 07, 2019 | 45.71 | 46.43 | 45.33 | 45.41 | 332,602 | -0.53(-1.14%) |
Oct 04, 2019 | 45.45 | 46.00 | 44.31 | 45.94 | 360,600 | +0.69(+1.51%) |
Oct 03, 2019 | 44.57 | 45.67 | 44.33 | 45.25 | 371,151 | +0.44(+0.98%) |
Oct 02, 2019 | 45.21 | 45.63 | 44.35 | 44.81 | 550,364 | -0.74(-1.62%) |