Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.64 | 46.65 | 46.63 | 46.65 | 7,461,218 | -0.06(-0.12%) |
Jan 30, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 2,532,740 | +0.00(+0.00%) |
Jan 29, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 1,819,059 | +0.00(+0.00%) |
Jan 28, 2020 | 46.70 | 46.71 | 46.69 | 46.71 | 1,662,241 | +0.01(+0.03%) |
Jan 27, 2020 | 46.69 | 46.70 | 46.68 | 46.69 | 2,861,864 | +0.01(+0.03%) |
Jan 24, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 2,462,176 | +0.00(+0.00%) |
Jan 23, 2020 | 46.67 | 46.68 | 46.67 | 46.68 | 1,536,517 | +0.01(+0.02%) |
Jan 22, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 3,265,428 | +0.01(+0.02%) |
Jan 21, 2020 | 46.65 | 46.66 | 46.64 | 46.66 | 1,955,476 | +0.02(+0.04%) |
Jan 17, 2020 | 46.65 | 46.65 | 46.63 | 46.64 | 1,985,458 | +0.00(+0.00%) |
Jan 16, 2020 | 46.64 | 46.65 | 46.63 | 46.64 | 2,478,191 | +0.01(+0.02%) |
Jan 15, 2020 | 46.63 | 46.64 | 46.62 | 46.63 | 2,366,105 | +0.00(+0.00%) |
Jan 14, 2020 | 46.62 | 46.63 | 46.62 | 46.63 | 2,053,833 | +0.02(+0.04%) |
Jan 13, 2020 | 46.63 | 46.63 | 46.62 | 46.62 | 2,661,858 | -0.00(-0.01%) |
Jan 10, 2020 | 46.61 | 46.62 | 46.61 | 46.62 | 2,343,105 | +0.02(+0.05%) |
Jan 09, 2020 | 46.62 | 46.62 | 46.60 | 46.60 | 2,590,935 | -0.01(-0.02%) |
Jan 08, 2020 | 46.62 | 46.62 | 46.61 | 46.61 | 1,971,527 | +0.00(+0.00%) |
Jan 07, 2020 | 46.61 | 46.62 | 46.61 | 46.61 | 2,183,740 | +0.00(+0.00%) |
Jan 06, 2020 | 46.62 | 46.62 | 46.60 | 46.61 | 2,559,207 | +0.01(+0.02%) |
Jan 03, 2020 | 46.60 | 46.60 | 46.59 | 46.60 | 2,262,461 | +0.01(+0.02%) |
Jan 02, 2020 | 46.59 | 46.60 | 46.58 | 46.59 | 6,144,342 | +0.00(+0.00%) |
Dec 31, 2019 | 46.59 | 46.59 | 46.58 | 46.59 | 2,247,198 | +0.01(+0.03%) |
Dec 30, 2019 | 46.57 | 46.58 | 46.56 | 46.57 | 2,477,303 | -0.08(-0.17%) |
Dec 27, 2019 | 46.64 | 46.66 | 46.63 | 46.65 | 2,056,359 | +0.01(+0.02%) |
Dec 26, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 2,552,748 | +0.01(+0.02%) |
Dec 24, 2019 | 46.63 | 46.64 | 46.62 | 46.63 | 1,235,850 | +0.01(+0.02%) |
Dec 23, 2019 | 46.63 | 46.63 | 46.62 | 46.62 | 2,020,569 | -0.01(-0.02%) |
Dec 20, 2019 | 46.62 | 46.63 | 46.62 | 46.63 | 2,598,566 | +0.01(+0.02%) |
Dec 19, 2019 | 46.63 | 46.64 | 46.61 | 46.62 | 5,466,741 | +0.00(+0.00%) |
Dec 18, 2019 | 46.64 | 46.64 | 46.62 | 46.62 | 3,004,726 | -0.01(-0.02%) |
Dec 17, 2019 | 46.63 | 46.64 | 46.62 | 46.63 | 2,575,882 | +0.00(+0.01%) |
Dec 16, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 1,543,273 | +0.00(+0.01%) |
Dec 13, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,909,361 | +0.00(+0.00%) |
Dec 12, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 1,850,076 | +0.01(+0.03%) |
Dec 11, 2019 | 46.62 | 46.62 | 46.61 | 46.61 | 1,303,023 | +0.00(+0.01%) |
Dec 10, 2019 | 46.62 | 46.62 | 46.61 | 46.61 | 2,113,527 | -0.00(-0.01%) |
Dec 09, 2019 | 46.62 | 46.62 | 46.61 | 46.61 | 2,538,085 | +0.00(+0.01%) |
Dec 06, 2019 | 46.61 | 46.62 | 46.60 | 46.61 | 2,543,361 | +0.00(+0.00%) |
Dec 05, 2019 | 46.60 | 46.62 | 46.60 | 46.61 | 2,315,390 | +0.01(+0.02%) |
Dec 04, 2019 | 46.61 | 46.61 | 46.59 | 46.60 | 1,705,420 | +0.00(+0.00%) |
Dec 03, 2019 | 46.60 | 46.61 | 46.59 | 46.60 | 2,842,973 | +0.00(+0.00%) |
Dec 02, 2019 | 46.59 | 46.60 | 46.58 | 46.60 | 4,508,653 | +0.03(+0.06%) |
Nov 29, 2019 | 46.59 | 46.59 | 46.57 | 46.57 | 1,316,602 | -0.10(-0.21%) |
Nov 27, 2019 | 46.68 | 46.68 | 46.65 | 46.67 | 2,954,265 | -0.01(-0.03%) |
Nov 26, 2019 | 46.67 | 46.68 | 46.66 | 46.68 | 2,821,270 | +0.02(+0.04%) |
Nov 25, 2019 | 46.68 | 46.68 | 46.66 | 46.66 | 2,469,344 | -0.01(-0.02%) |
Nov 22, 2019 | 46.66 | 46.67 | 46.66 | 46.67 | 2,922,981 | +0.00(+0.00%) |
Nov 21, 2019 | 46.66 | 46.67 | 46.66 | 46.67 | 1,645,641 | +0.02(+0.04%) |
Nov 20, 2019 | 46.67 | 46.67 | 46.65 | 46.65 | 1,896,158 | +0.01(+0.02%) |
Nov 19, 2019 | 46.66 | 46.67 | 46.63 | 46.64 | 2,519,858 | -0.01(-0.03%) |
Nov 18, 2019 | 46.64 | 46.66 | 46.64 | 46.66 | 1,537,888 | +0.01(+0.03%) |
Nov 15, 2019 | 46.65 | 46.65 | 46.62 | 46.64 | 2,383,805 | +0.00(+0.00%) |
Nov 14, 2019 | 46.65 | 46.65 | 46.63 | 46.64 | 2,714,847 | +0.01(+0.02%) |
Nov 13, 2019 | 46.63 | 46.64 | 46.62 | 46.63 | 1,335,462 | +0.00(+0.00%) |
Nov 12, 2019 | 46.62 | 46.63 | 46.62 | 46.63 | 1,183,565 | +0.02(+0.04%) |
Nov 11, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,467,315 | -0.00(-0.01%) |
Nov 08, 2019 | 46.62 | 46.62 | 46.62 | 46.62 | 1,291,706 | -0.00(-0.01%) |
Nov 07, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 2,154,942 | +0.01(+0.02%) |
Nov 06, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 1,904,664 | +0.01(+0.02%) |
Nov 05, 2019 | 46.62 | 46.62 | 46.60 | 46.61 | 3,317,539 | +0.00(+0.00%) |
Nov 04, 2019 | 46.62 | 46.62 | 46.59 | 46.61 | 7,571,148 | -0.01(-0.02%) |