Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.59 | 46.59 | 46.57 | 46.58 | 2,256,724 | -0.09(-0.20%) |
Aug 29, 2019 | 46.68 | 46.69 | 46.66 | 46.67 | 4,866,187 | +0.00(+0.00%) |
Aug 28, 2019 | 46.68 | 46.68 | 46.66 | 46.67 | 1,981,808 | +0.01(+0.02%) |
Aug 27, 2019 | 46.67 | 46.67 | 46.65 | 46.66 | 1,640,786 | -0.01(-0.02%) |
Aug 26, 2019 | 46.66 | 46.68 | 46.66 | 46.67 | 3,371,839 | +0.00(+0.01%) |
Aug 23, 2019 | 46.65 | 46.67 | 46.64 | 46.67 | 2,785,725 | +0.00(+0.01%) |
Aug 22, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 2,143,307 | +0.00(+0.00%) |
Aug 21, 2019 | 46.64 | 46.66 | 46.64 | 46.66 | 1,073,252 | +0.01(+0.03%) |
Aug 20, 2019 | 46.65 | 46.65 | 46.64 | 46.65 | 1,580,535 | -0.00(-0.01%) |
Aug 19, 2019 | 46.65 | 46.65 | 46.63 | 46.65 | 1,386,821 | +0.02(+0.04%) |
Aug 16, 2019 | 46.64 | 46.65 | 46.62 | 46.63 | 1,920,618 | -0.01(-0.02%) |
Aug 15, 2019 | 46.62 | 46.64 | 46.61 | 46.64 | 2,800,807 | +0.03(+0.06%) |
Aug 14, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 2,628,957 | -0.01(-0.02%) |
Aug 13, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 2,070,699 | +0.00(+0.00%) |
Aug 12, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 916,407 | +0.01(+0.02%) |
Aug 09, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 1,098,269 | +0.00(+0.00%) |
Aug 08, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 1,085,781 | +0.00(+0.00%) |
Aug 07, 2019 | 46.61 | 46.62 | 46.60 | 46.62 | 1,687,509 | +0.00(+0.00%) |
Aug 06, 2019 | 46.60 | 46.62 | 46.59 | 46.62 | 2,653,772 | +0.01(+0.02%) |
Aug 05, 2019 | 46.58 | 46.61 | 46.58 | 46.61 | 3,152,514 | +0.02(+0.04%) |
Aug 02, 2019 | 46.58 | 46.59 | 46.57 | 46.59 | 3,518,337 | +0.01(+0.02%) |
Aug 01, 2019 | 46.55 | 46.58 | 46.55 | 46.58 | 2,749,266 | +0.02(+0.05%) |
Jul 31, 2019 | 46.56 | 46.58 | 46.55 | 46.56 | 3,567,004 | -0.10(-0.21%) |
Jul 30, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 1,249,337 | +0.01(+0.02%) |
Jul 29, 2019 | 46.64 | 46.65 | 46.63 | 46.64 | 968,220 | +0.00(+0.01%) |
Jul 26, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 1,470,746 | -0.00(-0.01%) |
Jul 25, 2019 | 46.62 | 46.64 | 46.62 | 46.64 | 1,466,001 | +0.01(+0.02%) |
Jul 24, 2019 | 46.62 | 46.64 | 46.62 | 46.63 | 1,155,902 | +0.02(+0.04%) |
Jul 23, 2019 | 46.62 | 46.62 | 46.62 | 46.62 | 1,230,107 | +0.00(+0.00%) |
Jul 22, 2019 | 46.63 | 46.63 | 46.61 | 46.62 | 1,085,603 | -0.01(-0.03%) |
Jul 19, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 1,129,552 | +0.03(+0.07%) |
Jul 18, 2019 | 46.60 | 46.61 | 46.59 | 46.60 | 3,589,022 | +0.00(+0.00%) |
Jul 17, 2019 | 46.61 | 46.62 | 46.59 | 46.60 | 1,786,346 | -0.01(-0.02%) |
Jul 16, 2019 | 46.59 | 46.62 | 46.58 | 46.61 | 2,537,454 | +0.02(+0.05%) |
Jul 15, 2019 | 46.60 | 46.60 | 46.58 | 46.58 | 996,201 | -0.00(-0.01%) |
Jul 12, 2019 | 46.59 | 46.60 | 46.58 | 46.59 | 2,028,215 | +0.00(+0.01%) |
Jul 11, 2019 | 46.58 | 46.60 | 46.58 | 46.58 | 1,823,268 | +0.01(+0.02%) |
Jul 10, 2019 | 46.57 | 46.58 | 46.57 | 46.57 | 1,417,674 | +0.00(+0.01%) |
Jul 09, 2019 | 46.58 | 46.58 | 46.57 | 46.57 | 1,142,219 | -0.01(-0.02%) |
Jul 08, 2019 | 46.58 | 46.58 | 46.57 | 46.58 | 1,146,181 | +0.00(+0.01%) |
Jul 05, 2019 | 46.58 | 46.59 | 46.57 | 46.57 | 992,729 | +0.00(+0.01%) |
Jul 03, 2019 | 46.57 | 46.57 | 46.55 | 46.57 | 1,021,739 | +0.01(+0.02%) |
Jul 02, 2019 | 46.56 | 46.56 | 46.55 | 46.56 | 1,780,718 | +0.00(+0.01%) |
Jul 01, 2019 | 46.55 | 46.56 | 46.54 | 46.56 | 2,477,838 | +0.00(+0.01%) |
Jun 28, 2019 | 46.54 | 46.55 | 46.54 | 46.55 | 1,687,022 | -0.08(-0.18%) |
Jun 27, 2019 | 46.63 | 46.65 | 46.63 | 46.63 | 1,985,095 | -0.01(-0.02%) |
Jun 26, 2019 | 46.65 | 46.65 | 46.63 | 46.64 | 1,342,013 | +0.00(+0.00%) |
Jun 25, 2019 | 46.63 | 46.64 | 46.62 | 46.64 | 1,023,587 | +0.02(+0.04%) |
Jun 24, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,091,334 | +0.00(+0.00%) |
Jun 21, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,306,427 | +0.01(+0.02%) |
Jun 20, 2019 | 46.62 | 46.63 | 46.60 | 46.62 | 3,395,574 | +0.02(+0.04%) |
Jun 19, 2019 | 46.60 | 46.61 | 46.58 | 46.60 | 1,007,880 | +0.01(+0.02%) |
Jun 18, 2019 | 46.61 | 46.61 | 46.59 | 46.59 | 1,734,388 | -0.01(-0.02%) |
Jun 17, 2019 | 46.61 | 46.61 | 46.58 | 46.60 | 1,306,901 | +0.00(+0.00%) |
Jun 14, 2019 | 46.58 | 46.60 | 46.58 | 46.60 | 1,516,750 | +0.01(+0.02%) |
Jun 13, 2019 | 46.58 | 46.59 | 46.57 | 46.59 | 1,834,541 | +0.02(+0.04%) |
Jun 12, 2019 | 46.56 | 46.58 | 46.56 | 46.57 | 1,856,833 | +0.01(+0.02%) |
Jun 11, 2019 | 46.56 | 46.57 | 46.54 | 46.56 | 825,933 | +0.02(+0.04%) |
Jun 10, 2019 | 46.55 | 46.57 | 46.54 | 46.54 | 2,487,881 | -0.01(-0.02%) |
Jun 07, 2019 | 46.56 | 46.56 | 46.54 | 46.55 | 1,754,568 | -0.01(-0.02%) |
Jun 06, 2019 | 46.55 | 46.57 | 46.54 | 46.56 | 2,114,939 | +0.03(+0.06%) |
Jun 05, 2019 | 46.55 | 46.57 | 46.53 | 46.53 | 1,673,317 | -0.02(-0.04%) |
Jun 04, 2019 | 46.54 | 46.56 | 46.53 | 46.55 | 2,525,445 | +0.02(+0.04%) |