Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.38 | 46.38 | 46.36 | 46.36 | 1,322,543 | -0.10(-0.21%) |
Nov 27, 2019 | 46.47 | 46.47 | 46.44 | 46.46 | 2,967,595 | -0.01(-0.03%) |
Nov 26, 2019 | 46.46 | 46.47 | 46.45 | 46.47 | 2,834,000 | +0.02(+0.04%) |
Nov 25, 2019 | 46.47 | 46.47 | 46.45 | 46.45 | 2,480,487 | -0.01(-0.02%) |
Nov 22, 2019 | 46.45 | 46.46 | 46.45 | 46.46 | 2,936,171 | +0.00(+0.00%) |
Nov 21, 2019 | 46.45 | 46.46 | 46.45 | 46.46 | 1,653,066 | +0.02(+0.04%) |
Nov 20, 2019 | 46.46 | 46.46 | 46.44 | 46.44 | 1,904,714 | +0.01(+0.02%) |
Nov 19, 2019 | 46.45 | 46.46 | 46.42 | 46.43 | 2,531,229 | -0.01(-0.03%) |
Nov 18, 2019 | 46.43 | 46.45 | 46.43 | 46.45 | 1,544,827 | +0.01(+0.03%) |
Nov 15, 2019 | 46.44 | 46.44 | 46.42 | 46.43 | 2,394,562 | +0.00(+0.00%) |
Nov 14, 2019 | 46.44 | 46.44 | 46.42 | 46.43 | 2,727,098 | +0.01(+0.02%) |
Nov 13, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 1,341,488 | +0.00(+0.00%) |
Nov 12, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 1,188,906 | +0.02(+0.04%) |
Nov 11, 2019 | 46.42 | 46.42 | 46.41 | 46.41 | 1,473,936 | -0.00(-0.01%) |
Nov 08, 2019 | 46.41 | 46.42 | 46.41 | 46.41 | 1,297,534 | -0.00(-0.01%) |
Nov 07, 2019 | 46.42 | 46.42 | 46.40 | 46.42 | 2,164,666 | +0.01(+0.02%) |
Nov 06, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,913,258 | +0.01(+0.02%) |
Nov 05, 2019 | 46.41 | 46.41 | 46.39 | 46.40 | 3,332,509 | +0.00(+0.00%) |
Nov 04, 2019 | 46.42 | 46.42 | 46.38 | 46.40 | 7,605,312 | -0.01(-0.02%) |
Nov 01, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 3,748,748 | +0.00(+0.00%) |
Oct 31, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 3,115,422 | -0.07(-0.16%) |
Oct 30, 2019 | 46.47 | 46.48 | 46.46 | 46.48 | 1,492,915 | +0.01(+0.02%) |
Oct 29, 2019 | 46.46 | 46.47 | 46.45 | 46.47 | 1,829,788 | +0.01(+0.02%) |
Oct 28, 2019 | 46.45 | 46.46 | 46.44 | 46.46 | 1,552,180 | +0.00(+0.01%) |
Oct 25, 2019 | 46.46 | 46.47 | 46.45 | 46.46 | 1,330,372 | +0.00(+0.01%) |
Oct 24, 2019 | 46.46 | 46.47 | 46.45 | 46.45 | 1,419,529 | -0.01(-0.02%) |
Oct 23, 2019 | 46.46 | 46.46 | 46.45 | 46.46 | 1,126,150 | +0.01(+0.02%) |
Oct 22, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 1,554,731 | +0.00(+0.01%) |
Oct 21, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 3,151,003 | +0.00(+0.01%) |
Oct 18, 2019 | 46.44 | 46.44 | 46.43 | 46.44 | 2,862,992 | +0.01(+0.03%) |
Oct 17, 2019 | 46.42 | 46.44 | 46.42 | 46.43 | 1,866,923 | +0.00(+0.01%) |
Oct 16, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 1,897,920 | +0.01(+0.02%) |
Oct 15, 2019 | 46.42 | 46.42 | 46.42 | 46.42 | 1,250,023 | -0.01(-0.02%) |
Oct 14, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 1,487,721 | +0.02(+0.04%) |
Oct 11, 2019 | 46.43 | 46.43 | 46.41 | 46.41 | 1,576,331 | -0.03(-0.06%) |
Oct 10, 2019 | 46.42 | 46.43 | 46.42 | 46.43 | 1,626,184 | +0.02(+0.04%) |
Oct 09, 2019 | 46.43 | 46.43 | 46.42 | 46.42 | 1,409,526 | -0.01(-0.02%) |
Oct 08, 2019 | 46.43 | 46.43 | 46.42 | 46.42 | 1,711,600 | -0.01(-0.02%) |
Oct 07, 2019 | 46.43 | 46.43 | 46.42 | 46.43 | 2,518,616 | +0.00(+0.01%) |
Oct 04, 2019 | 46.42 | 46.43 | 46.41 | 46.43 | 2,842,441 | +0.02(+0.05%) |
Oct 03, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,796,943 | +0.01(+0.02%) |
Oct 02, 2019 | 46.39 | 46.41 | 46.39 | 46.40 | 2,334,980 | +0.01(+0.02%) |
Oct 01, 2019 | 46.38 | 46.39 | 46.36 | 46.39 | 2,763,440 | +0.01(+0.03%) |
Sep 30, 2019 | 46.37 | 46.38 | 46.37 | 46.37 | 2,725,309 | -0.08(-0.18%) |
Sep 27, 2019 | 46.44 | 46.46 | 46.44 | 46.46 | 2,018,230 | +0.01(+0.03%) |
Sep 26, 2019 | 46.45 | 46.45 | 46.44 | 46.44 | 1,193,569 | +0.00(+0.00%) |
Sep 25, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 1,238,509 | +0.00(+0.01%) |
Sep 24, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 2,814,549 | -0.00(-0.01%) |
Sep 23, 2019 | 46.43 | 46.44 | 46.42 | 46.44 | 3,265,063 | +0.03(+0.06%) |
Sep 20, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,650,814 | +0.02(+0.04%) |
Sep 19, 2019 | 46.42 | 46.42 | 46.40 | 46.40 | 2,020,630 | -0.01(-0.02%) |
Sep 18, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,039,289 | +0.00(+0.00%) |
Sep 17, 2019 | 46.40 | 46.41 | 46.39 | 46.41 | 2,266,707 | +0.01(+0.02%) |
Sep 16, 2019 | 46.39 | 46.40 | 46.38 | 46.40 | 1,242,223 | +0.01(+0.02%) |
Sep 13, 2019 | 46.40 | 46.40 | 46.38 | 46.39 | 1,961,253 | -0.02(-0.04%) |
Sep 12, 2019 | 46.39 | 46.41 | 46.39 | 46.41 | 1,690,959 | +0.01(+0.02%) |
Sep 11, 2019 | 46.40 | 46.41 | 46.39 | 46.40 | 1,826,701 | -0.01(-0.02%) |
Sep 10, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 2,063,948 | +0.02(+0.04%) |
Sep 09, 2019 | 46.41 | 46.41 | 46.39 | 46.39 | 1,380,256 | -0.00(-0.01%) |
Sep 06, 2019 | 46.39 | 46.40 | 46.39 | 46.39 | 1,340,050 | +0.00(+0.01%) |
Sep 05, 2019 | 46.41 | 46.41 | 46.39 | 46.39 | 1,670,448 | -0.02(-0.04%) |
Sep 04, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 3,923,458 | +0.02(+0.04%) |