Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.76 | 44.78 | 44.75 | 44.77 | 946,091 | +0.01(+0.02%) |
Dec 30, 2019 | 44.78 | 44.78 | 44.76 | 44.76 | 932,905 | +0.00(+0.00%) |
Dec 27, 2019 | 44.77 | 44.77 | 44.75 | 44.76 | 993,179 | -0.02(-0.04%) |
Dec 26, 2019 | 44.76 | 44.78 | 44.75 | 44.78 | 761,159 | +0.04(+0.08%) |
Dec 24, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 357,371 | -0.01(-0.02%) |
Dec 23, 2019 | 44.75 | 44.75 | 44.72 | 44.75 | 2,898,745 | +0.01(+0.02%) |
Dec 20, 2019 | 44.72 | 44.75 | 44.72 | 44.74 | 1,024,458 | -0.01(-0.02%) |
Dec 19, 2019 | 44.72 | 44.75 | 44.72 | 44.75 | 1,194,813 | +0.03(+0.07%) |
Dec 18, 2019 | 44.74 | 44.74 | 44.72 | 44.72 | 731,296 | -0.01(-0.02%) |
Dec 17, 2019 | 44.73 | 44.73 | 44.71 | 44.73 | 1,005,299 | +0.02(+0.04%) |
Dec 16, 2019 | 44.73 | 44.73 | 44.70 | 44.71 | 787,443 | -0.01(-0.02%) |
Dec 13, 2019 | 44.71 | 44.72 | 44.70 | 44.72 | 1,121,886 | +0.03(+0.06%) |
Dec 12, 2019 | 44.70 | 44.71 | 44.69 | 44.69 | 1,564,644 | +0.00(+0.00%) |
Dec 11, 2019 | 44.71 | 44.72 | 44.68 | 44.69 | 2,202,714 | -0.01(-0.02%) |
Dec 10, 2019 | 44.69 | 44.71 | 44.69 | 44.70 | 2,708,565 | +0.01(+0.02%) |
Dec 09, 2019 | 44.68 | 44.70 | 44.68 | 44.69 | 565,350 | +0.01(+0.02%) |
Dec 06, 2019 | 44.69 | 44.70 | 44.68 | 44.68 | 962,007 | +0.00(+0.00%) |
Dec 05, 2019 | 44.68 | 44.70 | 44.68 | 44.68 | 806,560 | +0.00(+0.00%) |
Dec 04, 2019 | 44.68 | 44.69 | 44.68 | 44.68 | 1,923,510 | +0.00(+0.00%) |
Dec 03, 2019 | 44.68 | 44.69 | 44.67 | 44.68 | 2,419,719 | +0.00(+0.00%) |
Dec 02, 2019 | 44.67 | 44.70 | 44.67 | 44.68 | 2,484,828 | +0.02(+0.05%) |
Nov 29, 2019 | 44.69 | 44.69 | 44.66 | 44.66 | 568,805 | -0.03(-0.06%) |
Nov 27, 2019 | 44.67 | 44.69 | 44.66 | 44.69 | 1,006,427 | +0.03(+0.06%) |
Nov 26, 2019 | 44.66 | 44.69 | 44.64 | 44.66 | 1,669,897 | +0.02(+0.04%) |
Nov 25, 2019 | 44.67 | 44.68 | 44.64 | 44.64 | 1,084,940 | -0.02(-0.04%) |
Nov 22, 2019 | 44.65 | 44.66 | 44.65 | 44.66 | 738,351 | +0.03(+0.06%) |
Nov 21, 2019 | 44.63 | 44.66 | 44.63 | 44.63 | 985,389 | +0.02(+0.04%) |
Nov 20, 2019 | 44.66 | 44.66 | 44.62 | 44.62 | 1,617,473 | -0.04(-0.08%) |
Nov 19, 2019 | 44.66 | 44.66 | 44.64 | 44.65 | 878,126 | +0.00(+0.00%) |
Nov 18, 2019 | 44.63 | 44.65 | 44.63 | 44.65 | 1,532,065 | +0.02(+0.04%) |
Nov 15, 2019 | 44.63 | 44.63 | 44.62 | 44.63 | 1,506,044 | +0.01(+0.02%) |
Nov 14, 2019 | 44.62 | 44.63 | 44.62 | 44.63 | 1,225,555 | +0.01(+0.02%) |
Nov 13, 2019 | 44.62 | 44.63 | 44.61 | 44.62 | 1,265,079 | +0.00(+0.00%) |
Nov 12, 2019 | 44.62 | 44.63 | 44.60 | 44.62 | 1,997,868 | +0.01(+0.02%) |
Nov 11, 2019 | 44.62 | 44.62 | 44.60 | 44.61 | 781,971 | +0.00(+0.00%) |
Nov 08, 2019 | 44.60 | 44.62 | 44.60 | 44.61 | 875,243 | +0.01(+0.02%) |
Nov 07, 2019 | 44.61 | 44.61 | 44.59 | 44.60 | 1,602,218 | -0.01(-0.02%) |
Nov 06, 2019 | 44.60 | 44.61 | 44.58 | 44.61 | 1,327,292 | +0.03(+0.06%) |
Nov 05, 2019 | 44.57 | 44.59 | 44.57 | 44.58 | 1,738,525 | +0.00(+0.00%) |
Nov 04, 2019 | 44.58 | 44.59 | 44.57 | 44.58 | 2,519,457 | +0.01(+0.03%) |
Nov 01, 2019 | 44.58 | 44.60 | 44.56 | 44.57 | 3,122,265 | +0.00(+0.00%) |
Oct 31, 2019 | 44.58 | 44.59 | 44.57 | 44.57 | 1,632,751 | -0.01(-0.02%) |
Oct 30, 2019 | 44.59 | 44.59 | 44.57 | 44.58 | 567,383 | +0.00(+0.00%) |
Oct 29, 2019 | 44.57 | 44.58 | 44.57 | 44.58 | 1,682,411 | +0.02(+0.04%) |
Oct 28, 2019 | 44.56 | 44.57 | 44.56 | 44.56 | 1,514,188 | +0.00(+0.00%) |
Oct 25, 2019 | 44.57 | 44.58 | 44.55 | 44.56 | 983,811 | +0.00(+0.00%) |
Oct 24, 2019 | 44.56 | 44.57 | 44.56 | 44.56 | 993,243 | +0.00(+0.00%) |
Oct 23, 2019 | 44.55 | 44.56 | 44.54 | 44.56 | 885,091 | +0.01(+0.02%) |
Oct 22, 2019 | 44.55 | 44.55 | 44.53 | 44.55 | 871,869 | +0.01(+0.02%) |
Oct 21, 2019 | 44.52 | 44.55 | 44.52 | 44.54 | 1,423,818 | +0.03(+0.06%) |
Oct 18, 2019 | 44.52 | 44.54 | 44.52 | 44.52 | 1,036,211 | -0.01(-0.02%) |
Oct 17, 2019 | 44.52 | 44.53 | 44.52 | 44.52 | 909,673 | +0.01(+0.02%) |
Oct 16, 2019 | 44.52 | 44.52 | 44.51 | 44.52 | 1,047,007 | +0.01(+0.02%) |
Oct 15, 2019 | 44.52 | 44.52 | 44.51 | 44.51 | 903,008 | +0.00(+0.00%) |
Oct 14, 2019 | 44.50 | 44.51 | 44.49 | 44.51 | 610,428 | +0.01(+0.02%) |
Oct 11, 2019 | 44.50 | 44.51 | 44.48 | 44.50 | 1,305,188 | +0.01(+0.02%) |
Oct 10, 2019 | 44.48 | 44.50 | 44.48 | 44.49 | 1,437,307 | +0.00(+0.01%) |
Oct 09, 2019 | 44.47 | 44.49 | 44.46 | 44.48 | 1,340,375 | +0.02(+0.05%) |
Oct 08, 2019 | 44.46 | 44.48 | 44.46 | 44.46 | 980,832 | +0.00(+0.00%) |
Oct 07, 2019 | 44.48 | 44.48 | 44.45 | 44.46 | 2,267,177 | +0.00(+0.00%) |
Oct 04, 2019 | 44.46 | 44.47 | 44.45 | 44.46 | 925,805 | -0.01(-0.02%) |
Oct 03, 2019 | 44.46 | 44.47 | 44.45 | 44.47 | 1,474,978 | +0.00(+0.00%) |
Oct 02, 2019 | 44.47 | 44.47 | 44.45 | 44.47 | 2,149,517 | +0.01(+0.02%) |