Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 3,101,424 | -0.07(-0.16%) |
Oct 30, 2019 | 46.68 | 46.69 | 46.67 | 46.69 | 1,486,207 | +0.01(+0.02%) |
Oct 29, 2019 | 46.67 | 46.68 | 46.66 | 46.68 | 1,821,567 | +0.01(+0.02%) |
Oct 28, 2019 | 46.66 | 46.67 | 46.65 | 46.67 | 1,545,206 | +0.00(+0.01%) |
Oct 25, 2019 | 46.67 | 46.68 | 46.66 | 46.67 | 1,324,395 | +0.00(+0.01%) |
Oct 24, 2019 | 46.67 | 46.68 | 46.66 | 46.66 | 1,413,151 | -0.01(-0.02%) |
Oct 23, 2019 | 46.67 | 46.67 | 46.66 | 46.67 | 1,121,090 | +0.01(+0.02%) |
Oct 22, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 1,547,745 | +0.00(+0.01%) |
Oct 21, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 3,136,846 | +0.00(+0.01%) |
Oct 18, 2019 | 46.65 | 46.65 | 46.64 | 46.65 | 2,850,129 | +0.01(+0.03%) |
Oct 17, 2019 | 46.63 | 46.65 | 46.63 | 46.64 | 1,858,535 | +0.00(+0.01%) |
Oct 16, 2019 | 46.63 | 46.64 | 46.63 | 46.63 | 1,889,393 | +0.01(+0.02%) |
Oct 15, 2019 | 46.63 | 46.63 | 46.63 | 46.63 | 1,244,406 | -0.01(-0.02%) |
Oct 14, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 1,481,036 | +0.02(+0.04%) |
Oct 11, 2019 | 46.64 | 46.64 | 46.62 | 46.62 | 1,569,249 | -0.03(-0.06%) |
Oct 10, 2019 | 46.63 | 46.64 | 46.63 | 46.64 | 1,618,877 | +0.02(+0.04%) |
Oct 09, 2019 | 46.64 | 46.64 | 46.63 | 46.63 | 1,403,193 | -0.01(-0.02%) |
Oct 08, 2019 | 46.64 | 46.64 | 46.63 | 46.63 | 1,703,909 | -0.01(-0.02%) |
Oct 07, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 2,507,300 | +0.00(+0.01%) |
Oct 04, 2019 | 46.63 | 46.64 | 46.62 | 46.64 | 2,829,670 | +0.02(+0.05%) |
Oct 03, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,788,870 | +0.01(+0.02%) |
Oct 02, 2019 | 46.60 | 46.62 | 46.60 | 46.61 | 2,324,489 | +0.01(+0.02%) |
Oct 01, 2019 | 46.59 | 46.60 | 46.57 | 46.60 | 2,751,024 | +0.01(+0.03%) |
Sep 30, 2019 | 46.58 | 46.59 | 46.58 | 46.58 | 2,713,064 | -0.08(-0.18%) |
Sep 27, 2019 | 46.65 | 46.67 | 46.65 | 46.67 | 2,009,162 | +0.01(+0.03%) |
Sep 26, 2019 | 46.66 | 46.66 | 46.65 | 46.65 | 1,188,206 | +0.00(+0.00%) |
Sep 25, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 1,232,944 | +0.00(+0.01%) |
Sep 24, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 2,801,903 | -0.00(-0.01%) |
Sep 23, 2019 | 46.64 | 46.65 | 46.63 | 46.65 | 3,250,393 | +0.03(+0.06%) |
Sep 20, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 1,643,397 | +0.02(+0.04%) |
Sep 19, 2019 | 46.63 | 46.63 | 46.61 | 46.61 | 2,011,551 | -0.01(-0.02%) |
Sep 18, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,034,619 | +0.00(+0.00%) |
Sep 17, 2019 | 46.61 | 46.62 | 46.60 | 46.62 | 2,256,523 | +0.01(+0.02%) |
Sep 16, 2019 | 46.60 | 46.61 | 46.59 | 46.61 | 1,236,642 | +0.01(+0.02%) |
Sep 13, 2019 | 46.61 | 46.61 | 46.59 | 46.60 | 1,952,441 | -0.02(-0.04%) |
Sep 12, 2019 | 46.60 | 46.62 | 46.60 | 46.62 | 1,683,362 | +0.01(+0.02%) |
Sep 11, 2019 | 46.61 | 46.62 | 46.60 | 46.61 | 1,818,494 | -0.01(-0.02%) |
Sep 10, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 2,054,674 | +0.02(+0.04%) |
Sep 09, 2019 | 46.62 | 46.62 | 46.60 | 46.60 | 1,374,054 | -0.00(-0.01%) |
Sep 06, 2019 | 46.60 | 46.61 | 46.60 | 46.60 | 1,334,029 | +0.00(+0.01%) |
Sep 05, 2019 | 46.62 | 46.62 | 46.60 | 46.60 | 1,662,942 | -0.02(-0.04%) |
Sep 04, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 3,905,830 | +0.02(+0.04%) |
Sep 03, 2019 | 46.60 | 46.61 | 46.59 | 46.60 | 2,071,794 | +0.02(+0.04%) |
Aug 30, 2019 | 46.59 | 46.59 | 46.57 | 46.58 | 2,256,722 | -0.09(-0.20%) |
Aug 29, 2019 | 46.68 | 46.69 | 46.66 | 46.67 | 4,866,183 | +0.00(+0.00%) |
Aug 28, 2019 | 46.68 | 46.68 | 46.66 | 46.67 | 1,981,806 | +0.01(+0.02%) |
Aug 27, 2019 | 46.67 | 46.67 | 46.65 | 46.66 | 1,640,784 | -0.01(-0.02%) |
Aug 26, 2019 | 46.66 | 46.68 | 46.66 | 46.67 | 3,371,836 | +0.00(+0.01%) |
Aug 23, 2019 | 46.65 | 46.67 | 46.64 | 46.67 | 2,785,722 | +0.00(+0.01%) |
Aug 22, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 2,143,306 | +0.00(+0.00%) |
Aug 21, 2019 | 46.64 | 46.66 | 46.64 | 46.66 | 1,073,251 | +0.01(+0.03%) |
Aug 20, 2019 | 46.65 | 46.65 | 46.64 | 46.65 | 1,580,533 | -0.00(-0.01%) |
Aug 19, 2019 | 46.65 | 46.65 | 46.63 | 46.65 | 1,386,820 | +0.02(+0.04%) |
Aug 16, 2019 | 46.64 | 46.65 | 46.62 | 46.63 | 1,920,617 | -0.01(-0.02%) |
Aug 15, 2019 | 46.62 | 46.64 | 46.61 | 46.64 | 2,800,804 | +0.03(+0.06%) |
Aug 14, 2019 | 46.63 | 46.63 | 46.61 | 46.62 | 2,628,954 | -0.01(-0.02%) |
Aug 13, 2019 | 46.63 | 46.63 | 46.61 | 46.63 | 2,070,697 | +0.00(+0.00%) |
Aug 12, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 916,407 | +0.01(+0.02%) |
Aug 09, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 1,098,268 | +0.00(+0.00%) |
Aug 08, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 1,085,780 | +0.00(+0.00%) |
Aug 07, 2019 | 46.61 | 46.62 | 46.60 | 46.62 | 1,687,508 | +0.00(+0.00%) |
Aug 06, 2019 | 46.60 | 46.62 | 46.59 | 46.62 | 2,653,770 | +0.01(+0.02%) |
Aug 05, 2019 | 46.58 | 46.61 | 46.58 | 46.61 | 3,152,511 | +0.02(+0.04%) |
Aug 02, 2019 | 46.58 | 46.59 | 46.57 | 46.59 | 3,518,334 | +0.01(+0.02%) |