Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.55 | 45.64 | 45.52 | 45.64 | 1,663,061 | +0.21(+0.46%) |
Oct 30, 2019 | 45.31 | 45.44 | 45.31 | 45.43 | 269,954 | +0.10(+0.23%) |
Oct 29, 2019 | 45.36 | 45.36 | 45.31 | 45.33 | 117,575 | -0.02(-0.04%) |
Oct 28, 2019 | 45.33 | 45.35 | 45.29 | 45.34 | 260,660 | -0.06(-0.13%) |
Oct 25, 2019 | 45.45 | 45.48 | 45.38 | 45.40 | 148,829 | -0.08(-0.17%) |
Oct 24, 2019 | 45.50 | 45.53 | 45.44 | 45.48 | 212,435 | +0.03(+0.08%) |
Oct 23, 2019 | 45.44 | 45.49 | 45.43 | 45.45 | 155,467 | +0.04(+0.10%) |
Oct 22, 2019 | 45.46 | 45.57 | 45.35 | 45.40 | 160,524 | +0.05(+0.11%) |
Oct 21, 2019 | 45.39 | 45.42 | 45.33 | 45.35 | 147,060 | -0.10(-0.21%) |
Oct 18, 2019 | 45.44 | 45.47 | 45.40 | 45.45 | 53,334 | +0.07(+0.15%) |
Oct 17, 2019 | 45.34 | 45.46 | 45.34 | 45.38 | 96,586 | -0.03(-0.08%) |
Oct 16, 2019 | 45.39 | 45.42 | 45.36 | 45.41 | 97,789 | +0.04(+0.10%) |
Oct 15, 2019 | 45.44 | 45.47 | 45.34 | 45.37 | 191,651 | -0.07(-0.15%) |
Oct 14, 2019 | 45.44 | 45.45 | 45.38 | 45.44 | 45,092 | +0.10(+0.21%) |
Oct 11, 2019 | 45.41 | 45.41 | 45.33 | 45.34 | 162,186 | -0.17(-0.36%) |
Oct 10, 2019 | 45.64 | 45.64 | 45.48 | 45.51 | 141,946 | -0.19(-0.42%) |
Oct 09, 2019 | 45.75 | 45.75 | 45.65 | 45.70 | 269,499 | -0.05(-0.11%) |
Oct 08, 2019 | 45.77 | 45.80 | 45.72 | 45.75 | 266,148 | +0.02(+0.04%) |
Oct 07, 2019 | 45.74 | 45.80 | 45.71 | 45.74 | 138,042 | -0.10(-0.21%) |
Oct 04, 2019 | 45.81 | 45.87 | 45.78 | 45.83 | 895,530 | +0.06(+0.14%) |
Oct 03, 2019 | 45.65 | 45.80 | 45.61 | 45.77 | 268,010 | +0.18(+0.40%) |
Oct 02, 2019 | 45.56 | 45.64 | 45.56 | 45.59 | 105,367 | +0.03(+0.07%) |
Oct 01, 2019 | 45.40 | 45.63 | 45.37 | 45.56 | 171,335 | +0.07(+0.16%) |
Sep 30, 2019 | 45.42 | 45.51 | 45.40 | 45.48 | 90,292 | +0.01(+0.02%) |
Sep 27, 2019 | 45.44 | 45.47 | 45.40 | 45.47 | 65,173 | +0.06(+0.13%) |
Sep 26, 2019 | 45.39 | 45.65 | 45.37 | 45.41 | 146,591 | +0.03(+0.06%) |
Sep 25, 2019 | 45.54 | 45.54 | 45.21 | 45.39 | 203,758 | -0.17(-0.38%) |
Sep 24, 2019 | 45.47 | 45.58 | 45.46 | 45.56 | 189,037 | +0.12(+0.27%) |
Sep 23, 2019 | 45.44 | 45.51 | 45.40 | 45.44 | 158,321 | +0.05(+0.11%) |
Sep 20, 2019 | 45.28 | 45.39 | 45.24 | 45.39 | 117,301 | +0.18(+0.40%) |
Sep 19, 2019 | 45.26 | 45.26 | 45.19 | 45.21 | 464,234 | +0.06(+0.13%) |
Sep 18, 2019 | 45.18 | 45.27 | 45.08 | 45.15 | 123,404 | +0.07(+0.15%) |
Sep 17, 2019 | 44.97 | 45.10 | 44.97 | 45.08 | 120,321 | +0.08(+0.17%) |
Sep 16, 2019 | 44.95 | 45.01 | 44.91 | 45.00 | 149,920 | +0.10(+0.21%) |
Sep 13, 2019 | 45.06 | 45.08 | 44.88 | 44.90 | 111,424 | -0.28(-0.61%) |
Sep 12, 2019 | 45.31 | 45.38 | 45.12 | 45.18 | 436,343 | -0.06(-0.13%) |
Sep 11, 2019 | 45.23 | 45.28 | 45.19 | 45.24 | 69,046 | -0.05(-0.12%) |
Sep 10, 2019 | 45.48 | 45.48 | 45.25 | 45.29 | 217,071 | -0.19(-0.42%) |
Sep 09, 2019 | 45.60 | 45.60 | 45.48 | 45.48 | 134,746 | -0.23(-0.49%) |
Sep 06, 2019 | 45.61 | 45.73 | 45.61 | 45.71 | 281,269 | +0.04(+0.10%) |
Sep 05, 2019 | 45.73 | 45.73 | 45.61 | 45.67 | 333,995 | -0.23(-0.51%) |
Sep 04, 2019 | 45.80 | 45.91 | 45.79 | 45.90 | 259,395 | +0.10(+0.23%) |
Sep 03, 2019 | 45.76 | 45.89 | 45.71 | 45.80 | 546,261 | +0.05(+0.11%) |
Aug 30, 2019 | 45.71 | 45.78 | 45.68 | 45.74 | 168,922 | -0.03(-0.08%) |
Aug 29, 2019 | 45.79 | 45.79 | 45.68 | 45.78 | 334,983 | +0.03(+0.06%) |
Aug 28, 2019 | 45.81 | 45.87 | 45.75 | 45.75 | 610,438 | +0.02(+0.04%) |
Aug 27, 2019 | 45.69 | 45.77 | 45.68 | 45.74 | 131,204 | +0.12(+0.26%) |
Aug 26, 2019 | 45.66 | 45.69 | 45.58 | 45.62 | 121,279 | -0.01(-0.02%) |
Aug 23, 2019 | 45.46 | 45.66 | 45.45 | 45.63 | 161,270 | +0.14(+0.30%) |
Aug 22, 2019 | 45.50 | 45.57 | 45.45 | 45.49 | 171,341 | -0.07(-0.15%) |
Aug 21, 2019 | 45.47 | 45.61 | 45.46 | 45.56 | 252,761 | +0.04(+0.10%) |
Aug 20, 2019 | 45.49 | 45.53 | 45.46 | 45.51 | 119,940 | +0.09(+0.19%) |
Aug 19, 2019 | 45.42 | 45.47 | 45.38 | 45.43 | 186,398 | -0.13(-0.29%) |
Aug 16, 2019 | 45.46 | 45.57 | 45.43 | 45.56 | 491,896 | +0.03(+0.08%) |
Aug 15, 2019 | 45.44 | 45.60 | 45.39 | 45.52 | 146,051 | +0.15(+0.32%) |
Aug 14, 2019 | 45.36 | 45.39 | 45.32 | 45.38 | 193,097 | +0.14(+0.31%) |
Aug 13, 2019 | 45.34 | 45.34 | 45.19 | 45.24 | 123,112 | -0.03(-0.06%) |
Aug 12, 2019 | 45.16 | 45.27 | 45.13 | 45.26 | 73,206 | +0.21(+0.46%) |
Aug 09, 2019 | 45.12 | 45.17 | 45.03 | 45.06 | 68,158 | -0.10(-0.21%) |
Aug 08, 2019 | 45.03 | 45.17 | 44.98 | 45.15 | 96,313 | +0.10(+0.23%) |
Aug 07, 2019 | 45.30 | 45.30 | 45.05 | 45.05 | 155,498 | -0.09(-0.19%) |
Aug 06, 2019 | 45.01 | 45.13 | 44.94 | 45.13 | 194,548 | +0.15(+0.33%) |
Aug 05, 2019 | 44.94 | 45.00 | 44.89 | 44.99 | 307,471 | +0.18(+0.41%) |
Aug 02, 2019 | 44.78 | 44.84 | 44.74 | 44.80 | 200,778 | +0.07(+0.15%) |