Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 47.36 | 47.68 | 47.36 | 47.44 | 6,765 | +0.03(+0.05%) |
Dec 30, 2019 | 47.37 | 47.61 | 47.20 | 47.41 | 5,414 | +0.06(+0.12%) |
Dec 27, 2019 | 47.54 | 47.64 | 47.35 | 47.35 | 15,248 | -0.39(-0.83%) |
Dec 26, 2019 | 47.98 | 47.99 | 47.75 | 47.75 | 3,652 | -0.02(-0.03%) |
Dec 24, 2019 | 47.62 | 47.77 | 47.62 | 47.76 | 5,476 | +0.29(+0.62%) |
Dec 23, 2019 | 47.63 | 47.63 | 47.22 | 47.47 | 8,983 | +0.04(+0.09%) |
Dec 20, 2019 | 47.69 | 47.69 | 47.39 | 47.43 | 5,583 | -0.14(-0.30%) |
Dec 19, 2019 | 47.63 | 47.72 | 47.57 | 47.57 | 3,840 | -0.13(-0.27%) |
Dec 18, 2019 | 47.49 | 47.79 | 47.49 | 47.70 | 25,606 | +0.22(+0.46%) |
Dec 17, 2019 | 46.99 | 47.48 | 46.99 | 47.48 | 8,487 | +0.61(+1.30%) |
Dec 16, 2019 | 46.79 | 47.33 | 46.79 | 46.87 | 10,382 | +0.43(+0.92%) |
Dec 13, 2019 | 46.51 | 46.52 | 46.19 | 46.44 | 7,087 | -0.17(-0.36%) |
Dec 12, 2019 | 46.69 | 46.77 | 46.53 | 46.61 | 21,943 | +0.73(+1.59%) |
Dec 11, 2019 | 45.76 | 45.92 | 45.74 | 45.88 | 3,629 | +0.33(+0.72%) |
Dec 10, 2019 | 45.73 | 45.79 | 45.49 | 45.56 | 4,815 | -0.24(-0.52%) |
Dec 09, 2019 | 45.55 | 45.82 | 45.55 | 45.80 | 10,829 | +0.38(+0.84%) |
Dec 06, 2019 | 45.04 | 45.42 | 45.04 | 45.41 | 4,738 | +0.78(+1.76%) |
Dec 05, 2019 | 44.72 | 44.72 | 44.55 | 44.63 | 14,964 | +0.01(+0.03%) |
Dec 04, 2019 | 44.40 | 44.75 | 44.40 | 44.62 | 5,967 | +0.45(+1.02%) |
Dec 03, 2019 | 43.84 | 44.19 | 43.84 | 44.17 | 7,956 | -0.16(-0.36%) |
Dec 02, 2019 | 44.80 | 44.81 | 44.24 | 44.33 | 11,460 | -0.25(-0.56%) |
Nov 29, 2019 | 44.66 | 44.72 | 44.38 | 44.58 | 3,984 | -0.08(-0.17%) |
Nov 27, 2019 | 44.52 | 44.73 | 44.52 | 44.65 | 5,600 | +0.21(+0.47%) |
Nov 26, 2019 | 44.44 | 44.69 | 44.44 | 44.44 | 7,110 | -0.04(-0.09%) |
Nov 25, 2019 | 43.58 | 44.57 | 43.58 | 44.48 | 9,921 | +1.03(+2.38%) |
Nov 22, 2019 | 43.45 | 43.55 | 43.25 | 43.45 | 12,493 | +0.12(+0.28%) |
Nov 21, 2019 | 43.53 | 43.53 | 43.14 | 43.33 | 19,999 | -0.32(-0.72%) |
Nov 20, 2019 | 43.74 | 43.97 | 43.40 | 43.64 | 16,511 | -0.27(-0.62%) |
Nov 19, 2019 | 43.91 | 43.95 | 43.73 | 43.91 | 3,620 | +0.02(+0.03%) |
Nov 18, 2019 | 44.00 | 44.00 | 43.83 | 43.90 | 6,952 | -0.37(-0.84%) |
Nov 15, 2019 | 44.32 | 44.32 | 44.05 | 44.27 | 6,677 | +0.26(+0.59%) |
Nov 14, 2019 | 44.32 | 44.32 | 44.01 | 44.01 | 7,212 | -0.07(-0.15%) |
Nov 13, 2019 | 44.00 | 44.18 | 43.97 | 44.08 | 5,678 | -0.26(-0.58%) |
Nov 12, 2019 | 44.30 | 44.51 | 44.27 | 44.33 | 6,521 | +0.16(+0.36%) |
Nov 11, 2019 | 44.20 | 44.30 | 44.10 | 44.17 | 1,766 | -0.19(-0.43%) |
Nov 08, 2019 | 44.29 | 44.60 | 44.29 | 44.36 | 6,785 | -0.01(-0.03%) |
Nov 07, 2019 | 44.52 | 44.67 | 44.34 | 44.38 | 6,729 | +0.15(+0.34%) |
Nov 06, 2019 | 44.48 | 44.49 | 44.16 | 44.22 | 10,759 | -0.25(-0.56%) |
Nov 05, 2019 | 44.15 | 44.55 | 44.15 | 44.47 | 4,480 | +0.36(+0.82%) |
Nov 04, 2019 | 43.95 | 44.14 | 43.92 | 44.11 | 7,165 | +0.56(+1.29%) |
Nov 01, 2019 | 42.89 | 43.58 | 42.89 | 43.55 | 4,415 | +0.67(+1.56%) |
Oct 31, 2019 | 43.16 | 43.16 | 42.51 | 42.88 | 10,523 | -0.33(-0.75%) |
Oct 30, 2019 | 43.61 | 43.61 | 42.86 | 43.20 | 80,628 | -0.50(-1.13%) |
Oct 29, 2019 | 43.33 | 43.77 | 43.32 | 43.70 | 9,366 | +0.18(+0.42%) |
Oct 28, 2019 | 43.54 | 43.60 | 43.44 | 43.52 | 13,702 | +0.34(+0.78%) |
Oct 25, 2019 | 42.89 | 43.33 | 42.89 | 43.18 | 7,323 | +0.36(+0.84%) |
Oct 24, 2019 | 43.20 | 43.20 | 42.74 | 42.82 | 2,230 | -0.28(-0.65%) |
Oct 23, 2019 | 42.86 | 43.15 | 42.86 | 43.10 | 3,344 | +0.22(+0.52%) |
Oct 22, 2019 | 42.73 | 43.18 | 42.62 | 42.88 | 6,428 | +0.18(+0.41%) |
Oct 21, 2019 | 42.39 | 42.76 | 42.39 | 42.70 | 12,457 | +0.64(+1.52%) |
Oct 18, 2019 | 41.92 | 42.19 | 41.92 | 42.06 | 6,138 | -0.13(-0.31%) |
Oct 17, 2019 | 41.98 | 42.21 | 41.98 | 42.19 | 2,859 | +0.34(+0.80%) |
Oct 16, 2019 | 41.77 | 42.17 | 41.77 | 41.86 | 13,205 | -0.04(-0.09%) |
Oct 15, 2019 | 41.54 | 42.07 | 41.54 | 41.89 | 3,924 | +0.39(+0.94%) |
Oct 14, 2019 | 41.48 | 41.59 | 41.35 | 41.50 | 2,247 | -0.35(-0.83%) |
Oct 11, 2019 | 41.53 | 42.25 | 41.53 | 41.85 | 3,230 | +0.74(+1.80%) |
Oct 10, 2019 | 41.12 | 41.23 | 40.93 | 41.11 | 61,579 | +0.19(+0.45%) |
Oct 09, 2019 | 41.11 | 41.16 | 40.92 | 40.92 | 9,148 | +0.18(+0.43%) |
Oct 08, 2019 | 40.86 | 40.98 | 40.61 | 40.75 | 12,753 | -0.65(-1.57%) |
Oct 07, 2019 | 41.51 | 41.64 | 41.40 | 41.40 | 6,305 | +0.06(+0.15%) |
Oct 04, 2019 | 41.13 | 41.34 | 40.95 | 41.34 | 11,631 | +0.25(+0.61%) |
Oct 03, 2019 | 41.08 | 41.15 | 40.59 | 41.09 | 8,468 | -0.11(-0.27%) |
Oct 02, 2019 | 41.34 | 41.34 | 40.92 | 41.20 | 5,233 | -0.42(-1.00%) |