Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.43 | 44.43 | 44.43 | 0 | -1.40(-3.05%) | |
Dec 30, 2019 | 45.58 | 46.09 | 45.55 | 45.83 | 316,528 | +0.11(+0.24%) |
Dec 27, 2019 | 45.70 | 45.99 | 45.47 | 45.72 | 296,261 | +0.02(+0.04%) |
Dec 24, 2019 | 45.70 | 45.70 | 45.70 | 0 | +0.39(+0.86%) | |
Dec 23, 2019 | 45.27 | 45.45 | 45.07 | 45.31 | 284,352 | +0.02(+0.04%) |
Dec 20, 2019 | 45.14 | 45.38 | 45.01 | 45.29 | 222,933 | +0.13(+0.29%) |
Dec 19, 2019 | 44.79 | 45.18 | 44.75 | 45.16 | 184,506 | +0.30(+0.67%) |
Dec 18, 2019 | 44.58 | 44.93 | 44.51 | 44.86 | 225,967 | +0.20(+0.45%) |
Dec 17, 2019 | 44.40 | 44.74 | 44.32 | 44.66 | 201,081 | +0.31(+0.70%) |
Dec 16, 2019 | 44.01 | 44.68 | 44.01 | 44.35 | 307,475 | +0.46(+1.05%) |
Dec 13, 2019 | 43.64 | 44.13 | 43.58 | 43.89 | 354,635 | +0.27(+0.62%) |
Dec 12, 2019 | 43.52 | 44.13 | 43.52 | 43.62 | 227,610 | +0.05(+0.11%) |
Dec 11, 2019 | 43.63 | 43.85 | 43.46 | 43.57 | 169,620 | +0.08(+0.18%) |
Dec 10, 2019 | 43.60 | 43.72 | 43.40 | 43.49 | 266,036 | -0.21(-0.48%) |
Dec 09, 2019 | 43.59 | 43.86 | 43.50 | 43.70 | 148,836 | +0.02(+0.05%) |
Dec 06, 2019 | 43.46 | 44.17 | 43.44 | 43.68 | 292,185 | +0.05(+0.11%) |
Dec 05, 2019 | 44.31 | 44.31 | 43.26 | 43.63 | 465,598 | -0.82(-1.84%) |
Dec 04, 2019 | 44.74 | 45.07 | 44.31 | 44.45 | 470,984 | -1.33(-2.91%) |
Dec 03, 2019 | 45.88 | 45.90 | 45.27 | 45.78 | 131,545 | -0.35(-0.76%) |
Dec 02, 2019 | 46.15 | 46.25 | 45.93 | 46.13 | 119,463 | -0.11(-0.24%) |
Nov 29, 2019 | 46.02 | 46.25 | 45.88 | 46.24 | 152,995 | +0.24(+0.52%) |
Nov 28, 2019 | 46.09 | 46.16 | 45.91 | 46.00 | 55,946 | -0.13(-0.28%) |
Nov 27, 2019 | 46.08 | 46.27 | 45.95 | 46.13 | 132,922 | +0.06(+0.13%) |
Nov 26, 2019 | 46.31 | 46.39 | 45.75 | 46.07 | 181,170 | -0.24(-0.52%) |
Nov 25, 2019 | 46.41 | 46.56 | 46.30 | 46.31 | 70,863 | -0.05(-0.11%) |
Nov 22, 2019 | 46.71 | 46.93 | 46.31 | 46.36 | 121,983 | -0.34(-0.73%) |
Nov 21, 2019 | 46.74 | 46.80 | 46.48 | 46.70 | 78,916 | +0.05(+0.11%) |
Nov 20, 2019 | 46.50 | 46.90 | 46.50 | 46.65 | 109,869 | -0.07(-0.15%) |
Nov 19, 2019 | 46.29 | 46.75 | 46.27 | 46.72 | 299,723 | +0.46(+0.99%) |
Nov 18, 2019 | 46.35 | 46.40 | 46.19 | 46.26 | 110,639 | -0.14(-0.30%) |
Nov 15, 2019 | 46.40 | 46.50 | 46.31 | 46.40 | 114,422 | -0.01(-0.02%) |
Nov 14, 2019 | 46.40 | 46.51 | 46.30 | 46.41 | 96,091 | -0.03(-0.06%) |
Nov 13, 2019 | 46.31 | 46.47 | 46.07 | 46.44 | 117,620 | +0.08(+0.17%) |
Nov 12, 2019 | 46.32 | 46.48 | 46.25 | 46.36 | 89,586 | +0.03(+0.06%) |
Nov 11, 2019 | 46.38 | 46.65 | 46.22 | 46.33 | 121,840 | -0.32(-0.69%) |
Nov 08, 2019 | 46.43 | 46.74 | 46.31 | 46.65 | 136,745 | -0.02(-0.04%) |
Nov 07, 2019 | 46.60 | 46.99 | 46.55 | 46.67 | 182,767 | +0.13(+0.28%) |
Nov 06, 2019 | 46.00 | 46.56 | 45.80 | 46.54 | 250,706 | +0.65(+1.42%) |
Nov 05, 2019 | 45.91 | 46.09 | 45.74 | 45.89 | 85,345 | +0.04(+0.09%) |
Nov 04, 2019 | 45.52 | 45.97 | 45.52 | 45.85 | 123,799 | +0.08(+0.17%) |
Nov 01, 2019 | 45.30 | 45.84 | 45.21 | 45.77 | 226,119 | +0.47(+1.04%) |
Oct 31, 2019 | 45.30 | 45.45 | 45.04 | 45.30 | 177,837 | +0.01(+0.02%) |
Oct 30, 2019 | 45.60 | 45.60 | 45.20 | 45.29 | 142,035 | -0.32(-0.70%) |
Oct 29, 2019 | 45.73 | 45.86 | 45.52 | 45.61 | 93,422 | -0.14(-0.31%) |
Oct 28, 2019 | 45.68 | 45.94 | 45.61 | 45.75 | 127,918 | +0.18(+0.39%) |
Oct 25, 2019 | 45.50 | 45.74 | 45.33 | 45.57 | 139,369 | +0.12(+0.26%) |
Oct 24, 2019 | 45.74 | 45.85 | 45.27 | 45.45 | 109,996 | -0.31(-0.68%) |
Oct 23, 2019 | 45.91 | 46.05 | 45.61 | 45.76 | 189,764 | -0.20(-0.44%) |
Oct 22, 2019 | 45.90 | 46.00 | 45.72 | 45.96 | 165,133 | +0.14(+0.31%) |
Oct 21, 2019 | 45.66 | 45.97 | 45.56 | 45.82 | 167,310 | +0.18(+0.39%) |
Oct 18, 2019 | 45.31 | 45.70 | 45.10 | 45.64 | 206,417 | +0.17(+0.37%) |
Oct 17, 2019 | 45.57 | 45.64 | 45.14 | 45.47 | 118,859 | -0.10(-0.22%) |
Oct 16, 2019 | 45.54 | 45.82 | 45.42 | 45.57 | 116,978 | -0.02(-0.04%) |
Oct 15, 2019 | 45.25 | 45.74 | 45.02 | 45.59 | 168,953 | +0.31(+0.68%) |
Oct 11, 2019 | 45.28 | 45.28 | 45.28 | 0 | +0.44(+0.98%) | |
Oct 10, 2019 | 44.70 | 45.15 | 44.70 | 44.84 | 107,238 | +0.13(+0.29%) |
Oct 09, 2019 | 44.64 | 44.90 | 44.48 | 44.71 | 128,921 | +0.12(+0.27%) |
Oct 08, 2019 | 44.48 | 44.70 | 44.46 | 44.59 | 108,931 | -0.07(-0.16%) |
Oct 07, 2019 | 44.58 | 44.95 | 44.48 | 44.66 | 102,666 | +0.10(+0.22%) |
Oct 04, 2019 | 44.23 | 44.71 | 44.23 | 44.56 | 111,092 | +0.33(+0.75%) |
Oct 03, 2019 | 44.17 | 44.34 | 43.53 | 44.23 | 170,839 | -0.04(-0.09%) |
Oct 02, 2019 | 44.16 | 44.46 | 43.90 | 44.27 | 214,962 | -0.32(-0.72%) |