Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.38 | 46.38 | 46.36 | 46.36 | 1,322,542 | -0.10(-0.21%) |
Nov 27, 2019 | 46.47 | 46.47 | 46.44 | 46.46 | 2,967,593 | -0.01(-0.03%) |
Nov 26, 2019 | 46.46 | 46.47 | 46.45 | 46.47 | 2,833,998 | +0.02(+0.04%) |
Nov 25, 2019 | 46.47 | 46.47 | 46.45 | 46.45 | 2,480,485 | -0.01(-0.02%) |
Nov 22, 2019 | 46.45 | 46.46 | 46.45 | 46.46 | 2,936,169 | +0.00(+0.00%) |
Nov 21, 2019 | 46.45 | 46.46 | 46.45 | 46.46 | 1,653,065 | +0.02(+0.04%) |
Nov 20, 2019 | 46.46 | 46.46 | 46.44 | 46.44 | 1,904,712 | +0.01(+0.02%) |
Nov 19, 2019 | 46.45 | 46.46 | 46.42 | 46.43 | 2,531,227 | -0.01(-0.03%) |
Nov 18, 2019 | 46.43 | 46.45 | 46.43 | 46.45 | 1,544,826 | +0.01(+0.03%) |
Nov 15, 2019 | 46.44 | 46.44 | 46.42 | 46.43 | 2,394,560 | +0.00(+0.00%) |
Nov 14, 2019 | 46.44 | 46.44 | 46.42 | 46.43 | 2,727,095 | +0.01(+0.02%) |
Nov 13, 2019 | 46.42 | 46.43 | 46.42 | 46.42 | 1,341,487 | +0.00(+0.00%) |
Nov 12, 2019 | 46.42 | 46.42 | 46.41 | 46.42 | 1,188,905 | +0.02(+0.04%) |
Nov 11, 2019 | 46.42 | 46.42 | 46.41 | 46.41 | 1,473,935 | -0.00(-0.01%) |
Nov 08, 2019 | 46.41 | 46.42 | 46.41 | 46.41 | 1,297,533 | -0.00(-0.01%) |
Nov 07, 2019 | 46.42 | 46.42 | 46.40 | 46.42 | 2,164,664 | +0.01(+0.02%) |
Nov 06, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,913,257 | +0.01(+0.02%) |
Nov 05, 2019 | 46.41 | 46.41 | 46.39 | 46.40 | 3,332,506 | +0.00(+0.00%) |
Nov 04, 2019 | 46.42 | 46.42 | 46.38 | 46.40 | 7,605,306 | -0.01(-0.02%) |
Nov 01, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 3,748,745 | +0.00(+0.00%) |
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%) |