Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.28 | 47.60 | 47.16 | 47.27 | 204,616 | -0.12(-0.25%) |
Dec 30, 2019 | 47.30 | 47.41 | 46.93 | 47.38 | 190,554 | +0.33(+0.69%) |
Dec 27, 2019 | 47.47 | 47.67 | 46.99 | 47.06 | 124,877 | -0.42(-0.88%) |
Dec 26, 2019 | 47.71 | 47.83 | 47.31 | 47.47 | 114,369 | -0.11(-0.23%) |
Dec 24, 2019 | 47.80 | 47.80 | 47.41 | 47.58 | 78,422 | -0.07(-0.14%) |
Dec 23, 2019 | 48.46 | 48.46 | 47.57 | 47.65 | 247,731 | -0.63(-1.30%) |
Dec 20, 2019 | 49.42 | 49.63 | 48.28 | 48.28 | 1,321,928 | -0.94(-1.92%) |
Dec 19, 2019 | 49.22 | 49.42 | 48.84 | 49.22 | 505,430 | +0.08(+0.17%) |
Dec 18, 2019 | 49.58 | 49.81 | 49.09 | 49.14 | 478,209 | +0.01(+0.02%) |
Dec 17, 2019 | 48.17 | 49.43 | 47.72 | 49.13 | 341,566 | +0.99(+2.05%) |
Dec 16, 2019 | 46.97 | 48.45 | 46.38 | 48.14 | 355,873 | +1.63(+3.50%) |
Dec 13, 2019 | 46.83 | 47.35 | 46.13 | 46.51 | 181,269 | -0.53(-1.12%) |
Dec 12, 2019 | 46.02 | 47.27 | 46.02 | 47.04 | 197,538 | +1.14(+2.49%) |
Dec 11, 2019 | 45.80 | 45.98 | 45.43 | 45.90 | 115,129 | +0.20(+0.44%) |
Dec 10, 2019 | 45.31 | 45.76 | 45.31 | 45.69 | 187,779 | +0.17(+0.37%) |
Dec 09, 2019 | 45.58 | 45.76 | 45.31 | 45.53 | 353,509 | -0.11(-0.24%) |
Dec 06, 2019 | 45.80 | 46.35 | 45.48 | 45.64 | 283,757 | +0.42(+0.92%) |
Dec 05, 2019 | 45.34 | 45.54 | 45.00 | 45.22 | 311,364 | +0.04(+0.09%) |
Dec 04, 2019 | 45.03 | 45.54 | 44.59 | 45.18 | 141,892 | +0.34(+0.76%) |
Dec 03, 2019 | 45.25 | 45.25 | 44.32 | 44.83 | 159,395 | -0.55(-1.21%) |
Dec 02, 2019 | 45.76 | 46.02 | 45.25 | 45.39 | 208,153 | -0.24(-0.53%) |
Nov 29, 2019 | 45.74 | 46.02 | 45.56 | 45.63 | 49,328 | -0.30(-0.65%) |
Nov 27, 2019 | 46.15 | 46.28 | 45.86 | 45.93 | 79,979 | +0.06(+0.13%) |
Nov 26, 2019 | 45.92 | 46.33 | 45.82 | 45.87 | 199,431 | -0.21(-0.45%) |
Nov 25, 2019 | 44.76 | 46.35 | 44.30 | 46.08 | 240,741 | +1.33(+2.97%) |
Nov 22, 2019 | 44.98 | 45.13 | 44.68 | 44.75 | 179,713 | -0.02(-0.04%) |
Nov 21, 2019 | 45.25 | 45.25 | 44.62 | 44.77 | 168,107 | -0.23(-0.52%) |
Nov 20, 2019 | 45.50 | 45.74 | 44.75 | 45.00 | 204,595 | -0.78(-1.70%) |
Nov 19, 2019 | 46.05 | 46.38 | 45.69 | 45.78 | 202,522 | -0.28(-0.60%) |
Nov 18, 2019 | 46.25 | 46.25 | 45.64 | 46.05 | 129,629 | -0.39(-0.85%) |
Nov 15, 2019 | 46.89 | 46.89 | 46.30 | 46.45 | 548,359 | -0.08(-0.16%) |
Nov 14, 2019 | 46.49 | 46.74 | 46.35 | 46.52 | 108,445 | -0.20(-0.43%) |
Nov 13, 2019 | 46.81 | 47.00 | 46.38 | 46.72 | 112,673 | -0.46(-0.97%) |
Nov 12, 2019 | 47.30 | 47.64 | 47.04 | 47.18 | 87,251 | -0.13(-0.28%) |
Nov 11, 2019 | 47.31 | 47.49 | 46.76 | 47.32 | 78,072 | -0.35(-0.74%) |
Nov 08, 2019 | 47.39 | 47.87 | 47.31 | 47.67 | 119,848 | +0.12(+0.25%) |
Nov 07, 2019 | 47.36 | 47.78 | 47.24 | 47.55 | 160,038 | +0.61(+1.30%) |
Nov 06, 2019 | 46.69 | 46.99 | 46.39 | 46.94 | 182,172 | +0.03(+0.07%) |
Nov 05, 2019 | 47.06 | 47.67 | 46.56 | 46.91 | 312,057 | -0.06(-0.12%) |
Nov 04, 2019 | 46.60 | 47.05 | 46.41 | 46.96 | 182,658 | +0.83(+1.79%) |
Nov 01, 2019 | 45.53 | 46.18 | 45.12 | 46.14 | 360,743 | +1.05(+2.33%) |
Oct 31, 2019 | 46.52 | 46.60 | 44.75 | 45.09 | 284,810 | -1.80(-3.83%) |
Oct 30, 2019 | 47.13 | 47.23 | 46.44 | 46.88 | 104,861 | -0.43(-0.90%) |
Oct 29, 2019 | 47.09 | 47.50 | 47.09 | 47.31 | 131,736 | +0.18(+0.39%) |
Oct 28, 2019 | 46.91 | 47.49 | 46.82 | 47.12 | 157,844 | +0.40(+0.86%) |
Oct 25, 2019 | 45.83 | 47.01 | 45.83 | 46.72 | 181,868 | +0.73(+1.58%) |
Oct 24, 2019 | 49.27 | 49.27 | 42.55 | 46.00 | 178,081 | -0.89(-1.89%) |
Oct 23, 2019 | 46.38 | 46.88 | 46.19 | 46.88 | 152,775 | +0.43(+0.94%) |
Oct 22, 2019 | 46.45 | 46.85 | 45.81 | 46.45 | 179,034 | +0.01(+0.02%) |
Oct 21, 2019 | 46.53 | 47.03 | 46.20 | 46.44 | 125,420 | +0.43(+0.93%) |
Oct 18, 2019 | 45.62 | 46.10 | 45.58 | 46.01 | 194,799 | +0.19(+0.42%) |
Oct 17, 2019 | 45.54 | 45.89 | 45.24 | 45.82 | 130,332 | +0.49(+1.09%) |
Oct 16, 2019 | 45.74 | 46.01 | 44.88 | 45.33 | 125,620 | -0.28(-0.60%) |
Oct 15, 2019 | 44.90 | 45.82 | 44.55 | 45.60 | 183,519 | +0.99(+2.23%) |
Oct 14, 2019 | 44.37 | 44.69 | 44.08 | 44.61 | 133,279 | -0.05(-0.11%) |
Oct 11, 2019 | 44.72 | 45.30 | 44.05 | 44.66 | 117,095 | +0.74(+1.69%) |
Oct 10, 2019 | 43.94 | 44.34 | 43.79 | 43.92 | 97,715 | +0.27(+0.61%) |
Oct 09, 2019 | 43.86 | 43.92 | 43.26 | 43.65 | 107,241 | +0.19(+0.44%) |
Oct 08, 2019 | 44.22 | 44.22 | 43.39 | 43.46 | 140,150 | -1.18(-2.64%) |
Oct 07, 2019 | 44.47 | 44.89 | 44.24 | 44.63 | 205,698 | +0.12(+0.28%) |
Oct 04, 2019 | 44.23 | 44.55 | 43.57 | 44.51 | 256,738 | +0.48(+1.09%) |
Oct 03, 2019 | 44.46 | 44.50 | 43.41 | 44.03 | 200,925 | -0.41(-0.93%) |
Oct 02, 2019 | 45.00 | 45.16 | 44.24 | 44.44 | 208,663 | -0.98(-2.15%) |