Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 3,115,419 | -0.07(-0.16%) |
Oct 30, 2019 | 46.47 | 46.48 | 46.46 | 46.48 | 1,492,914 | +0.01(+0.02%) |
Oct 29, 2019 | 46.46 | 46.47 | 46.45 | 46.47 | 1,829,787 | +0.01(+0.02%) |
Oct 28, 2019 | 46.45 | 46.46 | 46.44 | 46.46 | 1,552,179 | +0.00(+0.01%) |
Oct 25, 2019 | 46.46 | 46.47 | 46.45 | 46.46 | 1,330,371 | +0.00(+0.01%) |
Oct 24, 2019 | 46.46 | 46.47 | 46.45 | 46.45 | 1,419,527 | -0.01(-0.02%) |
Oct 23, 2019 | 46.46 | 46.46 | 46.45 | 46.46 | 1,126,149 | +0.01(+0.02%) |
Oct 22, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 1,554,730 | +0.00(+0.01%) |
Oct 21, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 3,151,001 | +0.00(+0.01%) |
Oct 18, 2019 | 46.44 | 46.44 | 46.43 | 46.44 | 2,862,990 | +0.01(+0.03%) |
Oct 17, 2019 | 46.42 | 46.44 | 46.42 | 46.43 | 1,866,922 | +0.00(+0.01%) |
Oct 16, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 1,897,919 | +0.01(+0.02%) |
Oct 15, 2019 | 46.42 | 46.42 | 46.42 | 46.42 | 1,250,022 | -0.01(-0.02%) |
Oct 14, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 1,487,719 | +0.02(+0.04%) |
Oct 11, 2019 | 46.43 | 46.43 | 46.41 | 46.41 | 1,576,330 | -0.03(-0.06%) |
Oct 10, 2019 | 46.42 | 46.43 | 46.42 | 46.43 | 1,626,183 | +0.02(+0.04%) |
Oct 09, 2019 | 46.43 | 46.43 | 46.42 | 46.42 | 1,409,525 | -0.01(-0.02%) |
Oct 08, 2019 | 46.43 | 46.43 | 46.42 | 46.42 | 1,711,598 | -0.01(-0.02%) |
Oct 07, 2019 | 46.43 | 46.43 | 46.42 | 46.43 | 2,518,614 | +0.00(+0.01%) |
Oct 04, 2019 | 46.42 | 46.43 | 46.41 | 46.43 | 2,842,439 | +0.02(+0.05%) |
Oct 03, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,796,942 | +0.01(+0.02%) |
Oct 02, 2019 | 46.39 | 46.41 | 46.39 | 46.40 | 2,334,978 | +0.01(+0.02%) |
Oct 01, 2019 | 46.38 | 46.39 | 46.36 | 46.39 | 2,763,438 | +0.01(+0.03%) |
Sep 30, 2019 | 46.37 | 46.38 | 46.37 | 46.37 | 2,725,307 | -0.08(-0.18%) |
Sep 27, 2019 | 46.44 | 46.46 | 46.44 | 46.46 | 2,018,228 | +0.01(+0.03%) |
Sep 26, 2019 | 46.45 | 46.45 | 46.44 | 46.44 | 1,193,568 | +0.00(+0.00%) |
Sep 25, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 1,238,508 | +0.00(+0.01%) |
Sep 24, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 2,814,547 | -0.00(-0.01%) |
Sep 23, 2019 | 46.43 | 46.44 | 46.42 | 46.44 | 3,265,060 | +0.03(+0.06%) |
Sep 20, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,650,813 | +0.02(+0.04%) |
Sep 19, 2019 | 46.42 | 46.42 | 46.40 | 46.40 | 2,020,628 | -0.01(-0.02%) |
Sep 18, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,039,288 | +0.00(+0.00%) |
Sep 17, 2019 | 46.40 | 46.41 | 46.39 | 46.41 | 2,266,705 | +0.01(+0.02%) |
Sep 16, 2019 | 46.39 | 46.40 | 46.38 | 46.40 | 1,242,222 | +0.01(+0.02%) |
Sep 13, 2019 | 46.40 | 46.40 | 46.38 | 46.39 | 1,961,251 | -0.02(-0.04%) |
Sep 12, 2019 | 46.39 | 46.41 | 46.39 | 46.41 | 1,690,958 | +0.01(+0.02%) |
Sep 11, 2019 | 46.40 | 46.41 | 46.39 | 46.40 | 1,826,700 | -0.01(-0.02%) |
Sep 10, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 2,063,946 | +0.02(+0.04%) |
Sep 09, 2019 | 46.41 | 46.41 | 46.39 | 46.39 | 1,380,255 | -0.00(-0.01%) |
Sep 06, 2019 | 46.39 | 46.40 | 46.39 | 46.39 | 1,340,049 | +0.00(+0.01%) |
Sep 05, 2019 | 46.41 | 46.41 | 46.39 | 46.39 | 1,670,446 | -0.02(-0.04%) |
Sep 04, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 3,923,455 | +0.02(+0.04%) |
Sep 03, 2019 | 46.39 | 46.40 | 46.38 | 46.39 | 2,081,143 | +0.02(+0.04%) |
Aug 30, 2019 | 46.38 | 46.38 | 46.36 | 46.37 | 2,266,905 | -0.09(-0.20%) |
Aug 29, 2019 | 46.47 | 46.48 | 46.45 | 46.46 | 4,888,141 | +0.00(+0.00%) |
Aug 28, 2019 | 46.47 | 46.47 | 46.45 | 46.46 | 1,990,749 | +0.01(+0.02%) |
Aug 27, 2019 | 46.46 | 46.46 | 46.44 | 46.45 | 1,648,188 | -0.01(-0.02%) |
Aug 26, 2019 | 46.45 | 46.47 | 46.45 | 46.46 | 3,387,051 | +0.00(+0.01%) |
Aug 23, 2019 | 46.44 | 46.46 | 46.43 | 46.46 | 2,798,293 | +0.00(+0.01%) |
Aug 22, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 2,152,977 | +0.00(+0.00%) |
Aug 21, 2019 | 46.43 | 46.45 | 46.43 | 46.45 | 1,078,094 | +0.01(+0.03%) |
Aug 20, 2019 | 46.44 | 46.44 | 46.43 | 46.44 | 1,587,665 | -0.00(-0.01%) |
Aug 19, 2019 | 46.44 | 46.44 | 46.42 | 46.44 | 1,393,078 | +0.02(+0.04%) |
Aug 16, 2019 | 46.43 | 46.44 | 46.41 | 46.42 | 1,929,283 | -0.01(-0.02%) |
Aug 15, 2019 | 46.41 | 46.43 | 46.40 | 46.43 | 2,813,443 | +0.03(+0.06%) |
Aug 14, 2019 | 46.42 | 46.42 | 46.40 | 46.41 | 2,640,818 | -0.01(-0.02%) |
Aug 13, 2019 | 46.42 | 46.42 | 46.40 | 46.42 | 2,080,041 | +0.00(+0.00%) |
Aug 12, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 920,542 | +0.01(+0.02%) |
Aug 09, 2019 | 46.41 | 46.41 | 46.40 | 46.41 | 1,103,224 | +0.00(+0.00%) |
Aug 08, 2019 | 46.41 | 46.41 | 46.40 | 46.41 | 1,090,679 | +0.00(+0.00%) |
Aug 07, 2019 | 46.40 | 46.41 | 46.39 | 46.41 | 1,695,123 | +0.00(+0.00%) |
Aug 06, 2019 | 46.39 | 46.41 | 46.38 | 46.41 | 2,665,745 | +0.01(+0.02%) |
Aug 05, 2019 | 46.37 | 46.40 | 46.37 | 46.40 | 3,166,737 | +0.02(+0.04%) |
Aug 02, 2019 | 46.37 | 46.38 | 46.36 | 46.38 | 3,534,211 | +0.01(+0.02%) |