Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.62 | 46.67 | 46.60 | 46.66 | 262,456 | +0.05(+0.10%) |
Oct 30, 2019 | 46.56 | 46.61 | 46.54 | 46.61 | 194,844 | +0.09(+0.18%) |
Oct 29, 2019 | 46.55 | 46.56 | 46.52 | 46.52 | 227,896 | +0.01(+0.02%) |
Oct 28, 2019 | 46.52 | 46.56 | 46.51 | 46.51 | 173,420 | -0.01(-0.02%) |
Oct 25, 2019 | 46.57 | 46.57 | 46.52 | 46.52 | 243,850 | -0.02(-0.04%) |
Oct 24, 2019 | 46.55 | 46.60 | 46.54 | 46.54 | 221,786 | -0.06(-0.12%) |
Oct 23, 2019 | 46.61 | 46.64 | 46.57 | 46.60 | 307,962 | +0.00(+0.00%) |
Oct 22, 2019 | 46.59 | 46.60 | 46.56 | 46.60 | 266,721 | +0.02(+0.04%) |
Oct 21, 2019 | 46.59 | 46.60 | 46.56 | 46.58 | 158,201 | -0.05(-0.10%) |
Oct 18, 2019 | 46.60 | 46.63 | 46.60 | 46.63 | 351,842 | +0.03(+0.06%) |
Oct 17, 2019 | 46.67 | 46.69 | 46.60 | 46.60 | 203,644 | -0.09(-0.18%) |
Oct 16, 2019 | 46.66 | 46.69 | 46.62 | 46.68 | 463,816 | +0.02(+0.04%) |
Oct 15, 2019 | 46.67 | 46.67 | 46.62 | 46.67 | 145,130 | -0.03(-0.06%) |
Oct 14, 2019 | 46.67 | 46.70 | 46.63 | 46.69 | 135,438 | +0.03(+0.06%) |
Oct 11, 2019 | 46.67 | 46.67 | 46.60 | 46.67 | 196,215 | -0.02(-0.04%) |
Oct 10, 2019 | 46.71 | 46.72 | 46.67 | 46.68 | 245,453 | -0.03(-0.06%) |
Oct 09, 2019 | 46.68 | 46.71 | 46.67 | 46.71 | 225,896 | +0.04(+0.08%) |
Oct 08, 2019 | 46.64 | 46.71 | 46.63 | 46.67 | 194,003 | +0.07(+0.14%) |
Oct 07, 2019 | 46.64 | 46.65 | 46.60 | 46.61 | 345,332 | +0.01(+0.02%) |
Oct 04, 2019 | 46.57 | 46.62 | 46.57 | 46.60 | 167,403 | +0.04(+0.08%) |
Oct 03, 2019 | 46.54 | 46.62 | 46.54 | 46.56 | 325,086 | +0.03(+0.06%) |
Oct 02, 2019 | 46.52 | 46.55 | 46.51 | 46.53 | 287,431 | +0.06(+0.12%) |
Oct 01, 2019 | 46.50 | 46.53 | 46.47 | 46.48 | 1,111,976 | -0.06(-0.12%) |
Sep 30, 2019 | 46.48 | 46.53 | 46.48 | 46.53 | 242,134 | +0.01(+0.02%) |
Sep 27, 2019 | 46.47 | 46.52 | 46.45 | 46.52 | 193,824 | +0.03(+0.06%) |
Sep 26, 2019 | 46.42 | 46.50 | 46.42 | 46.49 | 375,883 | +0.05(+0.10%) |
Sep 25, 2019 | 46.50 | 46.50 | 46.45 | 46.45 | 248,402 | -0.04(-0.08%) |
Sep 24, 2019 | 46.50 | 46.51 | 46.46 | 46.48 | 175,299 | -0.02(-0.04%) |
Sep 23, 2019 | 46.44 | 46.50 | 46.44 | 46.50 | 258,981 | +0.03(+0.06%) |
Sep 20, 2019 | 46.40 | 46.48 | 46.38 | 46.48 | 241,411 | +0.08(+0.16%) |
Sep 19, 2019 | 46.38 | 46.40 | 46.35 | 46.40 | 510,100 | +0.02(+0.04%) |
Sep 18, 2019 | 46.34 | 46.38 | 46.33 | 46.38 | 164,532 | +0.07(+0.14%) |
Sep 17, 2019 | 46.33 | 46.35 | 46.30 | 46.31 | 143,796 | -0.04(-0.08%) |
Sep 16, 2019 | 46.40 | 46.40 | 46.31 | 46.35 | 158,422 | -0.02(-0.04%) |
Sep 13, 2019 | 46.40 | 46.45 | 46.37 | 46.37 | 160,028 | -0.09(-0.18%) |
Sep 12, 2019 | 46.55 | 46.55 | 46.46 | 46.46 | 391,275 | -0.07(-0.14%) |
Sep 11, 2019 | 46.59 | 46.59 | 46.52 | 46.52 | 201,597 | -0.05(-0.10%) |
Sep 10, 2019 | 46.56 | 46.59 | 46.56 | 46.57 | 250,875 | -0.03(-0.06%) |
Sep 09, 2019 | 46.61 | 46.61 | 46.57 | 46.60 | 759,600 | -0.01(-0.02%) |
Sep 06, 2019 | 46.65 | 46.65 | 46.59 | 46.61 | 150,342 | -0.03(-0.06%) |
Sep 05, 2019 | 46.66 | 46.67 | 46.61 | 46.64 | 217,481 | -0.05(-0.10%) |
Sep 04, 2019 | 46.68 | 46.72 | 46.67 | 46.68 | 253,118 | -0.03(-0.06%) |
Sep 03, 2019 | 46.75 | 46.75 | 46.69 | 46.71 | 274,320 | -0.00(-0.01%) |
Aug 30, 2019 | 46.71 | 46.72 | 46.65 | 46.72 | 374,602 | -0.05(-0.10%) |
Aug 29, 2019 | 46.76 | 46.76 | 46.69 | 46.76 | 189,239 | +0.04(+0.09%) |
Aug 28, 2019 | 46.73 | 46.76 | 46.72 | 46.72 | 236,159 | -0.01(-0.03%) |
Aug 27, 2019 | 46.73 | 46.75 | 46.72 | 46.73 | 160,431 | +0.01(+0.02%) |
Aug 26, 2019 | 46.78 | 46.78 | 46.73 | 46.73 | 232,661 | -0.01(-0.02%) |
Aug 23, 2019 | 46.75 | 46.76 | 46.73 | 46.73 | 279,318 | -0.04(-0.08%) |
Aug 22, 2019 | 46.73 | 46.77 | 46.73 | 46.77 | 290,932 | +0.03(+0.06%) |
Aug 21, 2019 | 46.76 | 46.80 | 46.73 | 46.74 | 230,791 | -0.09(-0.18%) |
Aug 20, 2019 | 46.80 | 46.83 | 46.79 | 46.83 | 182,719 | +0.03(+0.06%) |
Aug 19, 2019 | 46.80 | 46.80 | 46.77 | 46.80 | 115,731 | -0.01(-0.02%) |
Aug 16, 2019 | 46.79 | 46.81 | 46.76 | 46.81 | 220,819 | +0.01(+0.02%) |
Aug 15, 2019 | 46.81 | 46.81 | 46.76 | 46.80 | 188,230 | +0.04(+0.08%) |
Aug 14, 2019 | 46.82 | 46.82 | 46.75 | 46.76 | 221,206 | +0.01(+0.02%) |
Aug 13, 2019 | 46.83 | 46.83 | 46.74 | 46.75 | 320,301 | -0.06(-0.12%) |
Aug 12, 2019 | 46.81 | 46.83 | 46.78 | 46.81 | 241,993 | +0.02(+0.04%) |
Aug 09, 2019 | 46.77 | 46.79 | 46.76 | 46.79 | 279,528 | +0.02(+0.04%) |
Aug 08, 2019 | 46.82 | 46.82 | 46.76 | 46.77 | 325,801 | -0.03(-0.06%) |
Aug 07, 2019 | 46.83 | 46.83 | 46.79 | 46.80 | 243,681 | +0.05(+0.10%) |
Aug 06, 2019 | 46.74 | 46.76 | 46.70 | 46.75 | 220,131 | +0.01(+0.02%) |
Aug 05, 2019 | 46.73 | 46.75 | 46.72 | 46.74 | 230,423 | +0.06(+0.12%) |
Aug 02, 2019 | 46.69 | 46.70 | 46.66 | 46.69 | 127,432 | +0.03(+0.06%) |