Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 45.46 | 45.46 | 45.46 | 45.46 | 497,967 | +0.00(+0.00%) |
Nov 27, 2019 | 45.46 | 45.46 | 45.46 | 45.46 | 326,250 | +0.00(+0.00%) |
Nov 26, 2019 | 45.46 | 45.46 | 45.45 | 45.46 | 713,994 | +0.01(+0.02%) |
Nov 25, 2019 | 45.46 | 45.46 | 45.44 | 45.46 | 703,559 | +0.00(+0.00%) |
Nov 22, 2019 | 45.45 | 45.46 | 45.45 | 45.46 | 486,660 | +0.01(+0.02%) |
Nov 21, 2019 | 45.46 | 45.46 | 45.45 | 45.45 | 1,004,075 | +0.00(+0.00%) |
Nov 20, 2019 | 45.45 | 45.45 | 45.44 | 45.45 | 360,547 | +0.02(+0.04%) |
Nov 19, 2019 | 45.43 | 45.45 | 45.43 | 45.43 | 350,068 | -0.01(-0.02%) |
Nov 18, 2019 | 45.43 | 45.44 | 45.43 | 45.44 | 501,852 | +0.03(+0.06%) |
Nov 15, 2019 | 45.42 | 45.43 | 45.41 | 45.41 | 466,817 | -0.01(-0.02%) |
Nov 14, 2019 | 45.41 | 45.42 | 45.41 | 45.42 | 630,830 | +0.00(+0.00%) |
Nov 13, 2019 | 45.40 | 45.42 | 45.40 | 45.42 | 351,721 | +0.02(+0.04%) |
Nov 12, 2019 | 45.39 | 45.40 | 45.39 | 45.40 | 339,539 | +0.00(+0.00%) |
Nov 11, 2019 | 45.39 | 45.40 | 45.39 | 45.40 | 396,926 | +0.01(+0.02%) |
Nov 08, 2019 | 45.39 | 45.40 | 45.38 | 45.39 | 390,051 | +0.01(+0.02%) |
Nov 07, 2019 | 45.39 | 45.40 | 45.38 | 45.38 | 1,098,661 | -0.02(-0.04%) |
Nov 06, 2019 | 45.39 | 45.40 | 45.38 | 45.40 | 588,938 | +0.03(+0.06%) |
Nov 05, 2019 | 45.38 | 45.39 | 45.38 | 45.38 | 781,500 | +0.00(+0.00%) |
Nov 04, 2019 | 45.38 | 45.40 | 45.38 | 45.38 | 658,327 | -0.01(-0.02%) |
Nov 01, 2019 | 45.39 | 45.40 | 45.38 | 45.38 | 843,425 | +0.01(+0.02%) |
Oct 31, 2019 | 45.37 | 45.38 | 45.37 | 45.38 | 664,664 | +0.00(+0.00%) |
Oct 30, 2019 | 45.37 | 45.38 | 45.37 | 45.38 | 349,201 | +0.02(+0.04%) |
Oct 29, 2019 | 45.36 | 45.37 | 45.36 | 45.36 | 656,023 | -0.01(-0.02%) |
Oct 28, 2019 | 45.37 | 45.37 | 45.35 | 45.37 | 521,914 | +0.00(+0.00%) |
Oct 25, 2019 | 45.36 | 45.37 | 45.36 | 45.37 | 473,927 | +0.00(+0.00%) |
Oct 24, 2019 | 45.36 | 45.37 | 45.35 | 45.37 | 387,079 | +0.02(+0.04%) |
Oct 23, 2019 | 45.36 | 45.36 | 45.34 | 45.35 | 465,456 | +0.00(+0.00%) |
Oct 22, 2019 | 45.36 | 45.36 | 45.34 | 45.35 | 371,289 | +0.01(+0.02%) |
Oct 21, 2019 | 45.35 | 45.35 | 45.34 | 45.34 | 398,828 | +0.01(+0.02%) |
Oct 18, 2019 | 45.33 | 45.34 | 45.32 | 45.33 | 228,362 | +0.00(+0.00%) |
Oct 17, 2019 | 45.31 | 45.33 | 45.31 | 45.33 | 629,735 | +0.02(+0.04%) |
Oct 16, 2019 | 45.33 | 45.33 | 45.31 | 45.31 | 424,911 | +0.00(+0.00%) |
Oct 15, 2019 | 45.32 | 45.33 | 45.31 | 45.31 | 341,915 | +0.00(+0.00%) |
Oct 14, 2019 | 45.31 | 45.32 | 45.29 | 45.31 | 335,120 | +0.00(+0.00%) |
Oct 11, 2019 | 45.33 | 45.33 | 45.31 | 45.31 | 299,175 | -0.01(-0.02%) |
Oct 10, 2019 | 45.33 | 45.33 | 45.32 | 45.32 | 238,961 | -0.01(-0.02%) |
Oct 09, 2019 | 45.32 | 45.33 | 45.32 | 45.33 | 894,479 | +0.00(+0.00%) |
Oct 08, 2019 | 45.33 | 45.33 | 45.32 | 45.33 | 836,277 | +0.00(+0.00%) |
Oct 07, 2019 | 45.33 | 45.33 | 45.31 | 45.33 | 398,336 | +0.00(+0.00%) |
Oct 04, 2019 | 45.33 | 45.34 | 45.31 | 45.33 | 646,451 | +0.02(+0.04%) |
Oct 03, 2019 | 45.29 | 45.32 | 45.29 | 45.31 | 617,580 | +0.02(+0.04%) |
Oct 02, 2019 | 45.28 | 45.30 | 45.28 | 45.29 | 630,339 | +0.01(+0.02%) |
Oct 01, 2019 | 45.27 | 45.29 | 45.27 | 45.28 | 1,355,676 | +0.01(+0.02%) |
Sep 30, 2019 | 45.27 | 45.27 | 45.27 | 45.27 | 285,251 | +0.01(+0.02%) |
Sep 27, 2019 | 45.26 | 45.27 | 45.25 | 45.27 | 250,185 | +0.02(+0.04%) |
Sep 26, 2019 | 45.26 | 45.26 | 45.25 | 45.25 | 389,276 | -0.02(-0.04%) |
Sep 25, 2019 | 45.26 | 45.27 | 45.26 | 45.27 | 354,976 | +0.02(+0.04%) |
Sep 24, 2019 | 45.24 | 45.26 | 45.24 | 45.25 | 321,499 | +0.01(+0.02%) |
Sep 23, 2019 | 45.25 | 45.25 | 45.23 | 45.24 | 445,191 | +0.00(+0.01%) |
Sep 20, 2019 | 45.22 | 45.23 | 45.22 | 45.23 | 303,144 | +0.01(+0.02%) |
Sep 19, 2019 | 45.21 | 45.23 | 45.21 | 45.23 | 256,482 | +0.01(+0.02%) |
Sep 18, 2019 | 45.21 | 45.22 | 45.21 | 45.22 | 258,307 | +0.02(+0.04%) |
Sep 17, 2019 | 45.20 | 45.21 | 45.19 | 45.20 | 338,604 | +0.01(+0.02%) |
Sep 16, 2019 | 45.19 | 45.20 | 45.19 | 45.19 | 323,710 | +0.00(+0.00%) |
Sep 13, 2019 | 45.20 | 45.21 | 45.19 | 45.19 | 597,809 | -0.02(-0.04%) |
Sep 12, 2019 | 45.20 | 45.21 | 45.19 | 45.21 | 598,702 | +0.01(+0.02%) |
Sep 11, 2019 | 45.19 | 45.20 | 45.19 | 45.20 | 389,535 | +0.00(+0.00%) |
Sep 10, 2019 | 45.22 | 45.22 | 45.20 | 45.20 | 713,926 | -0.02(-0.04%) |
Sep 09, 2019 | 45.21 | 45.22 | 45.21 | 45.22 | 381,525 | +0.01(+0.02%) |
Sep 06, 2019 | 45.20 | 45.21 | 45.20 | 45.21 | 303,144 | +0.01(+0.02%) |
Sep 05, 2019 | 45.20 | 45.21 | 45.20 | 45.20 | 393,214 | +0.00(+0.00%) |
Sep 04, 2019 | 45.21 | 45.21 | 45.19 | 45.20 | 699,898 | +0.00(+0.00%) |