Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.38 | 46.38 | 46.36 | 46.37 | 2,266,907 | -0.09(-0.20%) |
Aug 29, 2019 | 46.47 | 46.48 | 46.45 | 46.46 | 4,888,145 | +0.00(+0.00%) |
Aug 28, 2019 | 46.47 | 46.47 | 46.45 | 46.46 | 1,990,751 | +0.01(+0.02%) |
Aug 27, 2019 | 46.46 | 46.46 | 46.44 | 46.45 | 1,648,190 | -0.01(-0.02%) |
Aug 26, 2019 | 46.45 | 46.47 | 46.45 | 46.46 | 3,387,054 | +0.00(+0.01%) |
Aug 23, 2019 | 46.44 | 46.46 | 46.43 | 46.46 | 2,798,295 | +0.00(+0.01%) |
Aug 22, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 2,152,979 | +0.00(+0.00%) |
Aug 21, 2019 | 46.43 | 46.45 | 46.43 | 46.45 | 1,078,095 | +0.01(+0.03%) |
Aug 20, 2019 | 46.44 | 46.44 | 46.43 | 46.44 | 1,587,667 | -0.00(-0.01%) |
Aug 19, 2019 | 46.44 | 46.44 | 46.42 | 46.44 | 1,393,079 | +0.02(+0.04%) |
Aug 16, 2019 | 46.43 | 46.44 | 46.41 | 46.42 | 1,929,285 | -0.01(-0.02%) |
Aug 15, 2019 | 46.41 | 46.43 | 46.40 | 46.43 | 2,813,445 | +0.03(+0.06%) |
Aug 14, 2019 | 46.42 | 46.42 | 46.40 | 46.41 | 2,640,820 | -0.01(-0.02%) |
Aug 13, 2019 | 46.42 | 46.42 | 46.40 | 46.42 | 2,080,043 | +0.00(+0.00%) |
Aug 12, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 920,543 | +0.01(+0.02%) |
Aug 09, 2019 | 46.41 | 46.41 | 46.40 | 46.41 | 1,103,225 | +0.00(+0.00%) |
Aug 08, 2019 | 46.41 | 46.41 | 46.40 | 46.41 | 1,090,680 | +0.00(+0.00%) |
Aug 07, 2019 | 46.40 | 46.41 | 46.39 | 46.41 | 1,695,124 | +0.00(+0.00%) |
Aug 06, 2019 | 46.39 | 46.41 | 46.38 | 46.41 | 2,665,747 | +0.01(+0.02%) |
Aug 05, 2019 | 46.37 | 46.40 | 46.37 | 46.40 | 3,166,739 | +0.02(+0.04%) |
Aug 02, 2019 | 46.37 | 46.38 | 46.36 | 46.38 | 3,534,214 | +0.01(+0.02%) |
Aug 01, 2019 | 46.34 | 46.37 | 46.34 | 46.37 | 2,761,672 | +0.02(+0.05%) |
Jul 31, 2019 | 46.35 | 46.37 | 46.34 | 46.35 | 3,583,100 | -0.10(-0.21%) |
Jul 30, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 1,254,974 | +0.01(+0.02%) |
Jul 29, 2019 | 46.43 | 46.44 | 46.42 | 46.43 | 972,589 | +0.00(+0.01%) |
Jul 26, 2019 | 46.43 | 46.43 | 46.42 | 46.43 | 1,477,382 | -0.00(-0.01%) |
Jul 25, 2019 | 46.42 | 46.43 | 46.42 | 46.43 | 1,472,616 | +0.01(+0.02%) |
Jul 24, 2019 | 46.41 | 46.43 | 46.41 | 46.42 | 1,161,118 | +0.02(+0.04%) |
Jul 23, 2019 | 46.42 | 46.42 | 46.41 | 46.41 | 1,235,658 | +0.00(+0.00%) |
Jul 22, 2019 | 46.42 | 46.42 | 46.40 | 46.41 | 1,090,502 | -0.01(-0.03%) |
Jul 19, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,134,649 | +0.03(+0.07%) |
Jul 18, 2019 | 46.39 | 46.40 | 46.38 | 46.39 | 3,605,218 | +0.00(+0.00%) |
Jul 17, 2019 | 46.40 | 46.41 | 46.38 | 46.39 | 1,794,407 | -0.01(-0.02%) |
Jul 16, 2019 | 46.38 | 46.41 | 46.37 | 46.40 | 2,548,904 | +0.02(+0.05%) |
Jul 15, 2019 | 46.39 | 46.39 | 46.37 | 46.37 | 1,000,697 | -0.00(-0.01%) |
Jul 12, 2019 | 46.38 | 46.39 | 46.37 | 46.38 | 2,037,367 | +0.00(+0.01%) |
Jul 11, 2019 | 46.37 | 46.39 | 46.37 | 46.37 | 1,831,495 | +0.01(+0.02%) |
Jul 10, 2019 | 46.37 | 46.37 | 46.36 | 46.37 | 1,424,072 | +0.00(+0.01%) |
Jul 09, 2019 | 46.37 | 46.37 | 46.36 | 46.36 | 1,147,374 | -0.01(-0.02%) |
Jul 08, 2019 | 46.37 | 46.37 | 46.36 | 46.37 | 1,151,353 | +0.00(+0.01%) |
Jul 05, 2019 | 46.37 | 46.38 | 46.36 | 46.37 | 997,208 | +0.00(+0.01%) |
Jul 03, 2019 | 46.36 | 46.36 | 46.34 | 46.36 | 1,026,349 | +0.01(+0.02%) |
Jul 02, 2019 | 46.35 | 46.35 | 46.34 | 46.35 | 1,788,754 | +0.00(+0.01%) |
Jul 01, 2019 | 46.34 | 46.35 | 46.33 | 46.35 | 2,489,019 | +0.00(+0.01%) |
Jun 28, 2019 | 46.33 | 46.34 | 46.33 | 46.34 | 1,694,635 | -0.08(-0.18%) |
Jun 27, 2019 | 46.42 | 46.44 | 46.42 | 46.42 | 1,994,053 | -0.01(-0.02%) |
Jun 26, 2019 | 46.44 | 46.44 | 46.42 | 46.43 | 1,348,069 | +0.00(+0.00%) |
Jun 25, 2019 | 46.42 | 46.43 | 46.42 | 46.43 | 1,028,205 | +0.02(+0.04%) |
Jun 24, 2019 | 46.42 | 46.42 | 46.42 | 46.42 | 1,096,258 | +0.00(+0.00%) |
Jun 21, 2019 | 46.41 | 46.42 | 46.41 | 46.42 | 1,312,322 | +0.01(+0.02%) |
Jun 20, 2019 | 46.42 | 46.42 | 46.39 | 46.41 | 3,410,896 | +0.02(+0.04%) |
Jun 19, 2019 | 46.39 | 46.40 | 46.37 | 46.39 | 1,012,428 | +0.01(+0.02%) |
Jun 18, 2019 | 46.40 | 46.40 | 46.38 | 46.38 | 1,742,214 | -0.01(-0.02%) |
Jun 17, 2019 | 46.40 | 46.40 | 46.37 | 46.39 | 1,312,799 | +0.00(+0.00%) |
Jun 14, 2019 | 46.37 | 46.39 | 46.37 | 46.39 | 1,523,595 | +0.01(+0.02%) |
Jun 13, 2019 | 46.37 | 46.38 | 46.36 | 46.38 | 1,842,819 | +0.02(+0.04%) |
Jun 12, 2019 | 46.35 | 46.37 | 46.35 | 46.36 | 1,865,212 | +0.01(+0.02%) |
Jun 11, 2019 | 46.35 | 46.36 | 46.33 | 46.35 | 829,660 | +0.02(+0.04%) |
Jun 10, 2019 | 46.34 | 46.36 | 46.33 | 46.33 | 2,499,107 | -0.01(-0.02%) |
Jun 07, 2019 | 46.35 | 46.35 | 46.33 | 46.34 | 1,762,485 | -0.01(-0.02%) |
Jun 06, 2019 | 46.34 | 46.36 | 46.33 | 46.35 | 2,124,483 | +0.03(+0.06%) |
Jun 05, 2019 | 46.34 | 46.36 | 46.32 | 46.32 | 1,680,868 | -0.02(-0.04%) |
Jun 04, 2019 | 46.33 | 46.35 | 46.32 | 46.34 | 2,536,841 | +0.02(+0.04%) |