Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.69 | 47.76 | 47.67 | 47.74 | 1,702,382 | +0.08(+0.17%) |
Oct 30, 2019 | 47.60 | 47.67 | 47.58 | 47.66 | 610,991 | +0.05(+0.11%) |
Oct 29, 2019 | 47.58 | 47.61 | 47.55 | 47.60 | 521,907 | +0.06(+0.13%) |
Oct 28, 2019 | 47.56 | 47.57 | 47.53 | 47.54 | 847,553 | -0.03(-0.06%) |
Oct 25, 2019 | 47.60 | 47.61 | 47.55 | 47.57 | 565,398 | +0.01(+0.02%) |
Oct 24, 2019 | 47.62 | 47.63 | 47.56 | 47.56 | 546,864 | -0.03(-0.06%) |
Oct 23, 2019 | 47.57 | 47.60 | 47.56 | 47.58 | 639,503 | +0.03(+0.06%) |
Oct 22, 2019 | 47.57 | 47.57 | 47.52 | 47.56 | 534,879 | +0.03(+0.06%) |
Oct 21, 2019 | 47.58 | 47.59 | 47.52 | 47.53 | 572,374 | -0.05(-0.11%) |
Oct 18, 2019 | 47.58 | 47.58 | 47.54 | 47.58 | 839,550 | +0.00(+0.00%) |
Oct 17, 2019 | 47.58 | 47.61 | 47.57 | 47.58 | 512,328 | -0.04(-0.08%) |
Oct 16, 2019 | 47.58 | 47.62 | 47.53 | 47.62 | 796,473 | +0.08(+0.17%) |
Oct 15, 2019 | 47.60 | 47.61 | 47.53 | 47.54 | 819,926 | -0.05(-0.11%) |
Oct 14, 2019 | 47.58 | 47.60 | 47.56 | 47.59 | 511,379 | +0.04(+0.08%) |
Oct 11, 2019 | 47.57 | 47.60 | 47.51 | 47.56 | 531,659 | -0.07(-0.15%) |
Oct 10, 2019 | 47.67 | 47.67 | 47.59 | 47.63 | 670,430 | -0.07(-0.15%) |
Oct 09, 2019 | 47.69 | 47.71 | 47.67 | 47.70 | 535,528 | -0.02(-0.04%) |
Oct 08, 2019 | 47.74 | 47.75 | 47.69 | 47.72 | 2,228,831 | +0.04(+0.08%) |
Oct 07, 2019 | 47.67 | 47.75 | 47.67 | 47.68 | 567,589 | -0.07(-0.15%) |
Oct 04, 2019 | 47.72 | 47.75 | 47.71 | 47.75 | 556,125 | +0.04(+0.09%) |
Oct 03, 2019 | 47.66 | 47.76 | 47.66 | 47.71 | 585,360 | +0.08(+0.17%) |
Oct 02, 2019 | 47.63 | 47.68 | 47.61 | 47.63 | 478,014 | +0.03(+0.06%) |
Oct 01, 2019 | 47.54 | 47.62 | 47.53 | 47.60 | 1,088,709 | +0.03(+0.06%) |
Sep 30, 2019 | 47.50 | 47.57 | 47.49 | 47.57 | 1,185,206 | +0.04(+0.09%) |
Sep 27, 2019 | 47.48 | 47.54 | 47.48 | 47.53 | 474,563 | +0.06(+0.13%) |
Sep 26, 2019 | 47.48 | 47.51 | 47.45 | 47.47 | 495,404 | +0.04(+0.08%) |
Sep 25, 2019 | 47.46 | 47.48 | 47.40 | 47.43 | 563,465 | -0.08(-0.17%) |
Sep 24, 2019 | 47.49 | 47.54 | 47.47 | 47.51 | 516,303 | +0.01(+0.02%) |
Sep 23, 2019 | 47.50 | 47.55 | 47.49 | 47.50 | 401,917 | +0.01(+0.02%) |
Sep 20, 2019 | 47.45 | 47.50 | 47.44 | 47.49 | 520,911 | +0.06(+0.13%) |
Sep 19, 2019 | 47.47 | 47.48 | 47.41 | 47.43 | 411,621 | -0.01(-0.02%) |
Sep 18, 2019 | 47.40 | 47.49 | 47.40 | 47.44 | 569,888 | +0.04(+0.09%) |
Sep 17, 2019 | 47.38 | 47.42 | 47.36 | 47.40 | 544,266 | -0.01(-0.02%) |
Sep 16, 2019 | 47.34 | 47.41 | 47.34 | 47.40 | 891,684 | +0.10(+0.21%) |
Sep 13, 2019 | 47.38 | 47.39 | 47.29 | 47.31 | 497,849 | -0.10(-0.21%) |
Sep 12, 2019 | 47.50 | 47.52 | 47.40 | 47.40 | 708,257 | +0.02(+0.04%) |
Sep 11, 2019 | 47.38 | 47.43 | 47.38 | 47.39 | 645,380 | -0.03(-0.06%) |
Sep 10, 2019 | 47.48 | 47.48 | 47.39 | 47.41 | 447,871 | -0.11(-0.23%) |
Sep 09, 2019 | 47.53 | 47.54 | 47.50 | 47.52 | 406,112 | -0.02(-0.04%) |
Sep 06, 2019 | 47.57 | 47.57 | 47.52 | 47.54 | 478,145 | +0.02(+0.04%) |
Sep 05, 2019 | 47.57 | 47.58 | 47.50 | 47.52 | 461,443 | -0.11(-0.23%) |
Sep 04, 2019 | 47.60 | 47.63 | 47.58 | 47.63 | 566,747 | +0.12(+0.24%) |
Sep 03, 2019 | 47.50 | 47.57 | 47.46 | 47.51 | 1,498,123 | -0.00(-0.00%) |
Aug 30, 2019 | 47.42 | 47.51 | 47.42 | 47.51 | 726,177 | +0.06(+0.13%) |
Aug 29, 2019 | 47.47 | 47.47 | 47.42 | 47.45 | 772,194 | +0.00(+0.00%) |
Aug 28, 2019 | 47.42 | 47.47 | 47.42 | 47.45 | 604,096 | +0.04(+0.08%) |
Aug 27, 2019 | 47.38 | 47.43 | 47.36 | 47.41 | 472,667 | +0.08(+0.17%) |
Aug 26, 2019 | 47.38 | 47.41 | 47.33 | 47.33 | 462,653 | -0.05(-0.11%) |
Aug 23, 2019 | 47.34 | 47.40 | 47.32 | 47.39 | 471,476 | +0.10(+0.21%) |
Aug 22, 2019 | 47.31 | 47.36 | 47.29 | 47.29 | 609,918 | -0.01(-0.02%) |
Aug 21, 2019 | 47.30 | 47.35 | 47.29 | 47.30 | 573,914 | -0.06(-0.13%) |
Aug 20, 2019 | 47.35 | 47.37 | 47.34 | 47.36 | 457,898 | +0.08(+0.17%) |
Aug 19, 2019 | 47.31 | 47.33 | 47.28 | 47.28 | 430,910 | -0.03(-0.06%) |
Aug 16, 2019 | 47.30 | 47.35 | 47.25 | 47.31 | 488,756 | -0.02(-0.04%) |
Aug 15, 2019 | 47.27 | 47.38 | 47.24 | 47.33 | 465,370 | +0.11(+0.23%) |
Aug 14, 2019 | 47.24 | 47.27 | 47.17 | 47.22 | 664,134 | +0.02(+0.04%) |
Aug 13, 2019 | 47.25 | 47.26 | 47.17 | 47.20 | 608,409 | -0.10(-0.21%) |
Aug 12, 2019 | 47.24 | 47.33 | 47.24 | 47.30 | 567,541 | +0.08(+0.17%) |
Aug 09, 2019 | 47.30 | 47.30 | 47.20 | 47.22 | 553,946 | -0.01(-0.02%) |
Aug 08, 2019 | 47.21 | 47.33 | 47.21 | 47.23 | 743,932 | -0.08(-0.17%) |
Aug 07, 2019 | 47.33 | 47.39 | 47.27 | 47.31 | 990,820 | +0.00(+0.00%) |
Aug 06, 2019 | 47.33 | 47.34 | 47.30 | 47.31 | 527,603 | -0.03(-0.06%) |
Aug 05, 2019 | 47.28 | 47.35 | 47.24 | 47.33 | 1,548,798 | +0.14(+0.30%) |
Aug 02, 2019 | 47.25 | 47.27 | 47.19 | 47.19 | 460,929 | -0.04(-0.09%) |