Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.92 | 45.92 | 45.84 | 45.84 | 987 | -0.02(-0.04%) |
Oct 30, 2019 | 46.07 | 46.07 | 45.86 | 45.86 | 962 | -0.13(-0.28%) |
Oct 29, 2019 | 45.99 | 45.99 | 45.99 | 45.99 | 2 | -0.03(-0.06%) |
Oct 28, 2019 | 46.11 | 46.11 | 46.01 | 46.01 | 143 | -0.07(-0.15%) |
Oct 25, 2019 | 46.18 | 46.18 | 46.08 | 46.08 | 800 | +0.17(+0.38%) |
Oct 24, 2019 | 45.91 | 45.91 | 45.81 | 45.91 | 602 | +0.03(+0.07%) |
Oct 23, 2019 | 45.97 | 45.97 | 45.88 | 45.88 | 502 | +0.01(+0.01%) |
Oct 22, 2019 | 45.88 | 45.88 | 45.87 | 45.87 | 305 | +0.06(+0.14%) |
Oct 21, 2019 | 45.76 | 45.81 | 45.76 | 45.81 | 311 | +0.06(+0.13%) |
Oct 18, 2019 | 45.75 | 45.75 | 45.75 | 45.75 | 100 | -0.10(-0.21%) |
Oct 17, 2019 | 45.85 | 45.89 | 45.85 | 45.85 | 648 | -0.25(-0.55%) |
Oct 16, 2019 | 46.10 | 46.10 | 46.10 | 46.10 | 2 | -0.16(-0.34%) |
Oct 15, 2019 | 46.23 | 46.26 | 46.23 | 46.26 | 280 | -0.05(-0.10%) |
Oct 14, 2019 | 46.35 | 46.35 | 46.23 | 46.30 | 672 | +0.10(+0.21%) |
Oct 11, 2019 | 46.25 | 46.25 | 46.21 | 46.21 | 300 | -0.10(-0.22%) |
Oct 10, 2019 | 46.34 | 46.34 | 45.92 | 46.30 | 12,241 | -0.12(-0.27%) |
Oct 09, 2019 | 46.35 | 46.43 | 46.35 | 46.43 | 307,453 | -0.25(-0.53%) |
Oct 08, 2019 | 46.46 | 46.68 | 46.46 | 46.68 | 7,996 | +0.22(+0.47%) |
Oct 07, 2019 | 46.46 | 46.46 | 46.46 | 46.46 | 293 | +0.06(+0.14%) |
Oct 04, 2019 | 46.40 | 46.46 | 46.40 | 46.40 | 300 | +0.00(+0.00%) |
Oct 03, 2019 | 46.40 | 46.40 | 46.40 | 46.40 | 42 | -0.10(-0.21%) |
Oct 02, 2019 | 46.49 | 46.49 | 46.49 | 46.49 | 65 | -0.13(-0.28%) |
Oct 01, 2019 | 46.76 | 46.76 | 46.62 | 46.62 | 386 | -0.10(-0.22%) |
Sep 30, 2019 | 46.77 | 46.77 | 46.73 | 46.73 | 362 | +0.24(+0.53%) |
Sep 27, 2019 | 46.54 | 46.54 | 46.48 | 46.48 | 700 | -0.14(-0.30%) |
Sep 26, 2019 | 46.57 | 46.70 | 46.57 | 46.62 | 521 | +0.11(+0.23%) |
Sep 25, 2019 | 46.82 | 46.82 | 46.47 | 46.52 | 859 | +0.34(+0.74%) |
Sep 24, 2019 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | -0.12(-0.25%) |
Sep 23, 2019 | 46.36 | 46.36 | 46.29 | 46.29 | 1,124 | +0.12(+0.25%) |
Sep 20, 2019 | 46.21 | 46.21 | 46.17 | 46.17 | 400 | +0.07(+0.15%) |
Sep 19, 2019 | 45.88 | 46.10 | 45.88 | 46.10 | 1,257 | +0.08(+0.17%) |
Sep 18, 2019 | 45.82 | 46.03 | 45.82 | 46.03 | 825 | +0.19(+0.42%) |
Sep 17, 2019 | 45.86 | 45.87 | 45.84 | 45.84 | 696 | -0.26(-0.56%) |
Sep 16, 2019 | 46.06 | 46.12 | 46.06 | 46.09 | 271 | +0.31(+0.67%) |
Sep 13, 2019 | 45.79 | 45.79 | 45.79 | 45.79 | 100 | -0.03(-0.06%) |
Sep 12, 2019 | 45.81 | 45.81 | 45.81 | 45.81 | 98 | -0.27(-0.59%) |
Sep 11, 2019 | 46.07 | 46.09 | 46.06 | 46.09 | 590 | +0.22(+0.48%) |
Sep 10, 2019 | 45.87 | 45.87 | 45.87 | 45.87 | 124 | +0.06(+0.13%) |
Sep 09, 2019 | 45.78 | 45.84 | 45.72 | 45.80 | 854 | -0.09(-0.19%) |
Sep 06, 2019 | 45.85 | 45.89 | 45.85 | 45.89 | 300 | -0.00(-0.00%) |
Sep 05, 2019 | 45.88 | 45.91 | 45.88 | 45.89 | 713 | -0.04(-0.08%) |
Sep 04, 2019 | 45.93 | 45.98 | 45.93 | 45.93 | 507 | -0.21(-0.45%) |
Sep 03, 2019 | 46.09 | 46.23 | 46.09 | 46.14 | 1,958 | +0.08(+0.17%) |
Aug 30, 2019 | 46.06 | 46.10 | 46.06 | 46.06 | 800 | +0.24(+0.53%) |
Aug 29, 2019 | 45.69 | 45.87 | 45.68 | 45.82 | 14,739 | +0.15(+0.32%) |
Aug 28, 2019 | 45.71 | 45.71 | 45.62 | 45.67 | 778 | +0.06(+0.14%) |
Aug 27, 2019 | 45.61 | 45.61 | 45.60 | 45.61 | 589 | +0.04(+0.09%) |
Aug 26, 2019 | 45.57 | 45.57 | 45.57 | 45.57 | 6 | +0.12(+0.26%) |
Aug 23, 2019 | 45.67 | 45.71 | 45.45 | 45.45 | 900 | -0.17(-0.38%) |
Aug 22, 2019 | 45.62 | 45.62 | 45.62 | 45.62 | 10 | +0.01(+0.02%) |
Aug 21, 2019 | 45.60 | 45.62 | 45.60 | 45.62 | 126 | +0.02(+0.05%) |
Aug 20, 2019 | 45.65 | 45.65 | 45.59 | 45.59 | 379 | -0.02(-0.03%) |
Aug 19, 2019 | 45.69 | 45.70 | 45.55 | 45.61 | 1,082 | +0.01(+0.02%) |
Aug 16, 2019 | 45.62 | 45.62 | 45.49 | 45.60 | 2,700 | +0.06(+0.13%) |
Aug 15, 2019 | 45.54 | 45.54 | 45.54 | 45.54 | 305 | +0.16(+0.35%) |
Aug 14, 2019 | 45.39 | 45.39 | 45.38 | 45.38 | 404 | +0.11(+0.24%) |
Aug 13, 2019 | 45.08 | 45.30 | 45.08 | 45.28 | 703 | +0.17(+0.37%) |
Aug 12, 2019 | 45.07 | 45.17 | 45.07 | 45.11 | 662 | -0.12(-0.25%) |
Aug 09, 2019 | 45.24 | 45.25 | 45.20 | 45.23 | 700 | -0.05(-0.11%) |
Aug 08, 2019 | 45.16 | 45.37 | 45.16 | 45.27 | 4,005 | +0.17(+0.38%) |
Aug 07, 2019 | 45.10 | 45.10 | 45.10 | 45.10 | 90 | +0.05(+0.11%) |
Aug 06, 2019 | 45.05 | 45.05 | 45.05 | 45.05 | 150 | +0.01(+0.03%) |
Aug 05, 2019 | 45.34 | 45.34 | 45.01 | 45.04 | 1,531 | -0.36(-0.78%) |
Aug 02, 2019 | 45.31 | 45.40 | 45.31 | 45.40 | 200 | -0.08(-0.17%) |