Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.80 | 46.83 | 46.76 | 46.82 | 15,123 | +0.06(+0.13%) |
Oct 30, 2019 | 46.79 | 46.81 | 46.67 | 46.76 | 84,091 | -0.05(-0.11%) |
Oct 29, 2019 | 46.84 | 46.90 | 46.81 | 46.81 | 68,088 | -0.09(-0.19%) |
Oct 28, 2019 | 46.91 | 46.95 | 46.84 | 46.90 | 34,998 | -0.06(-0.13%) |
Oct 25, 2019 | 46.90 | 46.96 | 46.84 | 46.96 | 63,000 | +0.12(+0.26%) |
Oct 24, 2019 | 46.88 | 46.90 | 46.81 | 46.84 | 43,333 | +0.04(+0.09%) |
Oct 23, 2019 | 46.70 | 46.82 | 46.67 | 46.80 | 191,415 | +0.10(+0.21%) |
Oct 22, 2019 | 46.71 | 46.74 | 46.62 | 46.70 | 85,846 | +0.10(+0.21%) |
Oct 21, 2019 | 46.64 | 46.70 | 46.60 | 46.60 | 48,703 | -0.12(-0.26%) |
Oct 18, 2019 | 46.65 | 46.75 | 46.65 | 46.72 | 33,000 | +0.10(+0.21%) |
Oct 17, 2019 | 46.60 | 46.67 | 46.55 | 46.62 | 298,240 | +0.03(+0.06%) |
Oct 16, 2019 | 46.60 | 46.61 | 46.56 | 46.59 | 27,393 | -0.02(-0.04%) |
Oct 15, 2019 | 46.56 | 46.64 | 46.56 | 46.61 | 57,147 | -0.03(-0.06%) |
Oct 14, 2019 | 46.66 | 46.66 | 46.58 | 46.64 | 52,441 | -0.03(-0.06%) |
Oct 11, 2019 | 46.50 | 46.70 | 46.49 | 46.67 | 102,500 | +0.21(+0.45%) |
Oct 10, 2019 | 46.33 | 46.50 | 46.33 | 46.46 | 59,582 | +0.12(+0.26%) |
Oct 09, 2019 | 46.36 | 46.44 | 46.34 | 46.34 | 38,142 | -0.07(-0.15%) |
Oct 08, 2019 | 46.46 | 46.46 | 46.30 | 46.41 | 52,937 | -0.06(-0.13%) |
Oct 07, 2019 | 46.48 | 46.55 | 46.41 | 46.47 | 80,852 | -0.10(-0.21%) |
Oct 04, 2019 | 46.40 | 46.58 | 46.40 | 46.57 | 28,700 | +0.22(+0.47%) |
Oct 03, 2019 | 46.34 | 46.46 | 46.26 | 46.35 | 101,055 | +0.11(+0.24%) |
Oct 02, 2019 | 46.31 | 46.35 | 46.14 | 46.24 | 129,809 | -0.06(-0.13%) |
Oct 01, 2019 | 46.37 | 46.44 | 46.29 | 46.30 | 74,385 | -0.19(-0.41%) |
Sep 30, 2019 | 46.65 | 46.67 | 46.48 | 46.49 | 233,645 | -0.12(-0.26%) |
Sep 27, 2019 | 46.60 | 46.64 | 46.51 | 46.61 | 39,900 | +0.11(+0.24%) |
Sep 26, 2019 | 46.44 | 46.53 | 46.44 | 46.50 | 46,470 | +0.10(+0.22%) |
Sep 25, 2019 | 46.42 | 46.42 | 46.30 | 46.40 | 41,738 | -0.15(-0.32%) |
Sep 24, 2019 | 46.62 | 46.64 | 46.49 | 46.55 | 53,154 | -0.18(-0.39%) |
Sep 23, 2019 | 46.79 | 46.81 | 46.69 | 46.73 | 51,296 | -0.09(-0.19%) |
Sep 20, 2019 | 46.73 | 46.84 | 46.73 | 46.82 | 45,400 | +0.13(+0.28%) |
Sep 19, 2019 | 46.71 | 46.73 | 46.65 | 46.69 | 42,148 | +0.06(+0.13%) |
Sep 18, 2019 | 46.66 | 46.79 | 46.54 | 46.63 | 37,954 | +0.03(+0.07%) |
Sep 17, 2019 | 46.44 | 46.60 | 46.41 | 46.59 | 156,039 | +0.13(+0.29%) |
Sep 16, 2019 | 46.44 | 46.47 | 46.41 | 46.46 | 111,636 | +0.05(+0.12%) |
Sep 13, 2019 | 46.51 | 46.51 | 46.35 | 46.41 | 49,000 | -0.17(-0.38%) |
Sep 12, 2019 | 46.73 | 46.73 | 46.57 | 46.58 | 37,389 | +0.15(+0.32%) |
Sep 11, 2019 | 46.38 | 46.50 | 46.38 | 46.43 | 22,402 | +0.09(+0.19%) |
Sep 10, 2019 | 46.62 | 46.62 | 46.34 | 46.34 | 40,584 | -0.34(-0.73%) |
Sep 09, 2019 | 46.72 | 46.78 | 46.65 | 46.68 | 71,744 | -0.13(-0.28%) |
Sep 06, 2019 | 46.79 | 46.81 | 46.72 | 46.81 | 43,400 | +0.19(+0.41%) |
Sep 05, 2019 | 46.66 | 46.66 | 46.58 | 46.62 | 44,626 | +0.12(+0.26%) |
Sep 04, 2019 | 46.39 | 46.54 | 46.39 | 46.50 | 83,391 | +0.30(+0.65%) |
Sep 03, 2019 | 46.16 | 46.22 | 46.12 | 46.20 | 74,365 | -0.12(-0.26%) |
Aug 30, 2019 | 46.27 | 46.37 | 46.27 | 46.32 | 61,800 | +0.03(+0.06%) |
Aug 29, 2019 | 46.26 | 46.30 | 46.23 | 46.29 | 48,348 | -0.06(-0.13%) |
Aug 28, 2019 | 46.35 | 46.35 | 46.29 | 46.35 | 45,106 | -0.07(-0.15%) |
Aug 27, 2019 | 46.51 | 46.52 | 46.38 | 46.42 | 65,753 | -0.02(-0.04%) |
Aug 26, 2019 | 46.50 | 46.50 | 46.44 | 46.44 | 42,394 | -0.02(-0.03%) |
Aug 23, 2019 | 46.43 | 46.54 | 46.38 | 46.45 | 101,000 | +0.02(+0.03%) |
Aug 22, 2019 | 46.41 | 46.54 | 46.41 | 46.44 | 62,531 | +0.04(+0.09%) |
Aug 21, 2019 | 46.29 | 46.44 | 46.26 | 46.40 | 58,943 | +0.20(+0.43%) |
Aug 20, 2019 | 46.23 | 46.25 | 46.20 | 46.20 | 41,163 | +0.02(+0.04%) |
Aug 19, 2019 | 46.35 | 46.35 | 46.18 | 46.18 | 56,939 | -0.22(-0.47%) |
Aug 16, 2019 | 46.43 | 46.44 | 46.35 | 46.40 | 21,200 | +0.17(+0.37%) |
Aug 15, 2019 | 46.06 | 46.23 | 46.06 | 46.23 | 50,802 | +0.24(+0.52%) |
Aug 14, 2019 | 46.26 | 46.27 | 45.98 | 45.99 | 49,789 | -0.36(-0.78%) |
Aug 13, 2019 | 46.36 | 46.51 | 46.31 | 46.35 | 48,005 | -0.29(-0.62%) |
Aug 12, 2019 | 46.82 | 46.82 | 46.64 | 46.64 | 143,037 | -1.05(-2.20%) |
Aug 09, 2019 | 47.65 | 47.71 | 47.59 | 47.69 | 35,200 | +0.16(+0.34%) |
Aug 08, 2019 | 47.44 | 47.60 | 47.44 | 47.53 | 101,807 | +0.16(+0.34%) |
Aug 07, 2019 | 47.35 | 47.42 | 47.29 | 47.37 | 34,569 | +0.12(+0.25%) |
Aug 06, 2019 | 47.31 | 47.36 | 47.25 | 47.25 | 28,555 | +0.24(+0.51%) |
Aug 05, 2019 | 47.29 | 47.29 | 47.00 | 47.01 | 184,580 | -0.63(-1.32%) |
Aug 02, 2019 | 47.67 | 47.67 | 47.58 | 47.64 | 25,400 | -0.12(-0.25%) |