Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.41 | 44.44 | 44.36 | 44.36 | 1,587 | +0.05(+0.12%) |
Oct 30, 2019 | 44.37 | 44.44 | 44.31 | 44.31 | 1,795 | -0.03(-0.06%) |
Oct 29, 2019 | 44.35 | 44.38 | 44.28 | 44.33 | 6,949 | -0.03(-0.06%) |
Oct 28, 2019 | 44.42 | 44.42 | 44.35 | 44.36 | 2,457 | +0.05(+0.11%) |
Oct 25, 2019 | 44.44 | 44.44 | 44.29 | 44.31 | 6,360 | -0.05(-0.11%) |
Oct 24, 2019 | 44.39 | 44.39 | 44.28 | 44.36 | 5,978 | +0.01(+0.03%) |
Oct 23, 2019 | 44.34 | 44.46 | 44.31 | 44.35 | 6,225 | +0.00(+0.01%) |
Oct 22, 2019 | 44.35 | 44.39 | 44.22 | 44.35 | 5,202 | +0.01(+0.02%) |
Oct 21, 2019 | 44.25 | 44.34 | 44.25 | 44.34 | 5,577 | +0.00(+0.00%) |
Oct 18, 2019 | 44.33 | 44.34 | 44.27 | 44.34 | 2,741 | +0.02(+0.04%) |
Oct 17, 2019 | 44.35 | 44.35 | 44.19 | 44.32 | 12,467 | +0.06(+0.14%) |
Oct 16, 2019 | 44.25 | 44.26 | 44.20 | 44.25 | 10,999 | +0.00(+0.01%) |
Oct 15, 2019 | 44.31 | 44.31 | 44.25 | 44.25 | 984 | +0.01(+0.02%) |
Oct 14, 2019 | 44.22 | 44.25 | 44.22 | 44.24 | 2,830 | -0.12(-0.28%) |
Oct 11, 2019 | 44.17 | 44.39 | 44.17 | 44.36 | 3,728 | +0.01(+0.02%) |
Oct 10, 2019 | 44.45 | 44.46 | 44.24 | 44.35 | 8,191 | +0.06(+0.13%) |
Oct 09, 2019 | 44.40 | 44.40 | 44.24 | 44.30 | 803 | -0.03(-0.07%) |
Oct 08, 2019 | 44.34 | 44.38 | 44.28 | 44.33 | 5,795 | -0.06(-0.14%) |
Oct 07, 2019 | 44.35 | 44.39 | 44.30 | 44.39 | 27,020 | +0.06(+0.14%) |
Oct 04, 2019 | 44.31 | 44.35 | 44.27 | 44.33 | 18,971 | -0.01(-0.02%) |
Oct 03, 2019 | 44.35 | 44.35 | 44.29 | 44.34 | 4,482 | +0.02(+0.04%) |
Oct 02, 2019 | 44.23 | 44.32 | 44.23 | 44.32 | 7,798 | +0.05(+0.12%) |
Oct 01, 2019 | 44.22 | 44.26 | 44.17 | 44.26 | 3,496 | +0.02(+0.04%) |
Sep 30, 2019 | 44.26 | 44.26 | 44.13 | 44.24 | 6,860 | +0.05(+0.10%) |
Sep 27, 2019 | 44.17 | 44.25 | 44.13 | 44.20 | 5,483 | +0.02(+0.04%) |
Sep 26, 2019 | 44.16 | 44.22 | 44.14 | 44.18 | 5,149 | -0.09(-0.21%) |
Sep 25, 2019 | 44.17 | 44.27 | 44.17 | 44.27 | 6,214 | +0.06(+0.14%) |
Sep 24, 2019 | 44.13 | 44.24 | 44.13 | 44.21 | 2,949 | +0.05(+0.11%) |
Sep 23, 2019 | 44.23 | 44.23 | 44.11 | 44.16 | 1,879 | +0.00(+0.00%) |
Sep 20, 2019 | 44.21 | 44.21 | 44.07 | 44.16 | 1,978 | +0.03(+0.06%) |
Sep 19, 2019 | 44.09 | 44.16 | 44.07 | 44.13 | 12,831 | +0.03(+0.07%) |
Sep 18, 2019 | 44.05 | 44.10 | 44.05 | 44.10 | 1,817 | -0.00(-0.01%) |
Sep 17, 2019 | 44.06 | 44.14 | 44.04 | 44.11 | 7,004 | +0.07(+0.16%) |
Sep 16, 2019 | 44.01 | 44.04 | 44.01 | 44.04 | 4,575 | -0.03(-0.07%) |
Sep 13, 2019 | 44.07 | 44.12 | 44.03 | 44.07 | 3,187 | -0.03(-0.07%) |
Sep 12, 2019 | 44.09 | 44.17 | 44.09 | 44.10 | 10,019 | -0.01(-0.03%) |
Sep 11, 2019 | 44.12 | 44.22 | 44.07 | 44.12 | 6,310 | -0.06(-0.14%) |
Sep 10, 2019 | 44.25 | 44.25 | 44.08 | 44.18 | 22,831 | -0.02(-0.05%) |
Sep 09, 2019 | 44.29 | 44.29 | 44.12 | 44.20 | 3,687 | -0.01(-0.03%) |
Sep 06, 2019 | 44.24 | 44.27 | 44.19 | 44.22 | 2,967 | -0.02(-0.04%) |
Sep 05, 2019 | 44.23 | 44.24 | 44.18 | 44.23 | 947 | +0.00(+0.01%) |
Sep 04, 2019 | 44.22 | 44.27 | 44.17 | 44.23 | 5,555 | +0.05(+0.12%) |
Sep 03, 2019 | 44.14 | 44.22 | 44.14 | 44.17 | 3,472 | +0.03(+0.06%) |
Aug 30, 2019 | 44.13 | 44.21 | 44.13 | 44.15 | 2,747 | -0.00(-0.01%) |
Aug 29, 2019 | 44.21 | 44.24 | 44.13 | 44.15 | 3,193 | -0.01(-0.02%) |
Aug 28, 2019 | 44.15 | 44.26 | 44.08 | 44.16 | 5,262 | +0.02(+0.05%) |
Aug 27, 2019 | 44.15 | 44.20 | 44.12 | 44.14 | 2,526 | -0.03(-0.06%) |
Aug 26, 2019 | 44.12 | 44.21 | 44.12 | 44.17 | 1,424 | +0.05(+0.10%) |
Aug 23, 2019 | 44.05 | 44.18 | 44.05 | 44.12 | 550 | +0.03(+0.07%) |
Aug 22, 2019 | 44.07 | 44.09 | 44.07 | 44.09 | 1,317 | -0.01(-0.02%) |
Aug 21, 2019 | 44.14 | 44.14 | 44.04 | 44.10 | 3,517 | -0.00(-0.01%) |
Aug 20, 2019 | 44.10 | 44.10 | 44.10 | 44.10 | 1,948 | -0.02(-0.04%) |
Aug 19, 2019 | 44.13 | 44.16 | 44.08 | 44.12 | 4,880 | -0.03(-0.06%) |
Aug 16, 2019 | 44.05 | 44.16 | 44.05 | 44.15 | 16,636 | +0.08(+0.17%) |
Aug 15, 2019 | 44.04 | 44.11 | 44.04 | 44.07 | 4,296 | +0.01(+0.02%) |
Aug 14, 2019 | 44.11 | 44.11 | 44.03 | 44.06 | 4,523 | -0.03(-0.07%) |
Aug 13, 2019 | 44.04 | 44.13 | 44.04 | 44.09 | 17,963 | -0.01(-0.02%) |
Aug 12, 2019 | 44.07 | 44.12 | 44.05 | 44.10 | 1,035 | +0.04(+0.10%) |
Aug 09, 2019 | 44.02 | 44.09 | 44.02 | 44.06 | 1,211 | -0.09(-0.21%) |
Aug 08, 2019 | 44.08 | 44.15 | 44.02 | 44.15 | 9,319 | -0.00(-0.01%) |
Aug 07, 2019 | 44.09 | 44.21 | 44.09 | 44.15 | 1,974 | +0.10(+0.23%) |
Aug 06, 2019 | 44.02 | 44.20 | 44.01 | 44.05 | 15,299 | +0.02(+0.05%) |
Aug 05, 2019 | 44.08 | 44.07 | 43.98 | 44.03 | 2,291 | +0.05(+0.12%) |
Aug 02, 2019 | 44.03 | 44.07 | 43.88 | 43.98 | 4,737 | +0.07(+0.17%) |