Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.37 | 46.38 | 46.37 | 46.37 | 2,725,307 | -0.08(-0.18%) |
Sep 27, 2019 | 46.44 | 46.46 | 46.44 | 46.46 | 2,018,228 | +0.01(+0.03%) |
Sep 26, 2019 | 46.45 | 46.45 | 46.44 | 46.44 | 1,193,568 | +0.00(+0.00%) |
Sep 25, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 1,238,508 | +0.00(+0.01%) |
Sep 24, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 2,814,547 | -0.00(-0.01%) |
Sep 23, 2019 | 46.43 | 46.44 | 46.42 | 46.44 | 3,265,060 | +0.03(+0.06%) |
Sep 20, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,650,813 | +0.02(+0.04%) |
Sep 19, 2019 | 46.42 | 46.42 | 46.40 | 46.40 | 2,020,628 | -0.01(-0.02%) |
Sep 18, 2019 | 46.41 | 46.42 | 46.40 | 46.41 | 1,039,288 | +0.00(+0.00%) |
Sep 17, 2019 | 46.40 | 46.41 | 46.39 | 46.41 | 2,266,705 | +0.01(+0.02%) |
Sep 16, 2019 | 46.39 | 46.40 | 46.38 | 46.40 | 1,242,222 | +0.01(+0.02%) |
Sep 13, 2019 | 46.40 | 46.40 | 46.38 | 46.39 | 1,961,251 | -0.02(-0.04%) |
Sep 12, 2019 | 46.39 | 46.41 | 46.39 | 46.41 | 1,690,958 | +0.01(+0.02%) |
Sep 11, 2019 | 46.40 | 46.41 | 46.39 | 46.40 | 1,826,700 | -0.01(-0.02%) |
Sep 10, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 2,063,946 | +0.02(+0.04%) |
Sep 09, 2019 | 46.41 | 46.41 | 46.39 | 46.39 | 1,380,255 | -0.00(-0.01%) |
Sep 06, 2019 | 46.39 | 46.40 | 46.39 | 46.39 | 1,340,049 | +0.00(+0.01%) |
Sep 05, 2019 | 46.41 | 46.41 | 46.39 | 46.39 | 1,670,446 | -0.02(-0.04%) |
Sep 04, 2019 | 46.41 | 46.41 | 46.39 | 46.41 | 3,923,455 | +0.02(+0.04%) |
Sep 03, 2019 | 46.39 | 46.40 | 46.38 | 46.39 | 2,081,143 | +0.02(+0.04%) |
Aug 30, 2019 | 46.38 | 46.38 | 46.36 | 46.37 | 2,266,905 | -0.09(-0.20%) |
Aug 29, 2019 | 46.47 | 46.48 | 46.45 | 46.46 | 4,888,141 | +0.00(+0.00%) |
Aug 28, 2019 | 46.47 | 46.47 | 46.45 | 46.46 | 1,990,749 | +0.01(+0.02%) |
Aug 27, 2019 | 46.46 | 46.46 | 46.44 | 46.45 | 1,648,188 | -0.01(-0.02%) |
Aug 26, 2019 | 46.45 | 46.47 | 46.45 | 46.46 | 3,387,051 | +0.00(+0.01%) |
Aug 23, 2019 | 46.44 | 46.46 | 46.43 | 46.46 | 2,798,293 | +0.00(+0.01%) |
Aug 22, 2019 | 46.45 | 46.45 | 46.44 | 46.45 | 2,152,977 | +0.00(+0.00%) |
Aug 21, 2019 | 46.43 | 46.45 | 46.43 | 46.45 | 1,078,094 | +0.01(+0.03%) |
Aug 20, 2019 | 46.44 | 46.44 | 46.43 | 46.44 | 1,587,665 | -0.00(-0.01%) |
Aug 19, 2019 | 46.44 | 46.44 | 46.42 | 46.44 | 1,393,078 | +0.02(+0.04%) |
Aug 16, 2019 | 46.43 | 46.44 | 46.41 | 46.42 | 1,929,283 | -0.01(-0.02%) |
Aug 15, 2019 | 46.41 | 46.43 | 46.40 | 46.43 | 2,813,443 | +0.03(+0.06%) |
Aug 14, 2019 | 46.42 | 46.42 | 46.40 | 46.41 | 2,640,818 | -0.01(-0.02%) |
Aug 13, 2019 | 46.42 | 46.42 | 46.40 | 46.42 | 2,080,041 | +0.00(+0.00%) |
Aug 12, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 920,542 | +0.01(+0.02%) |
Aug 09, 2019 | 46.41 | 46.41 | 46.40 | 46.41 | 1,103,224 | +0.00(+0.00%) |
Aug 08, 2019 | 46.41 | 46.41 | 46.40 | 46.41 | 1,090,679 | +0.00(+0.00%) |
Aug 07, 2019 | 46.40 | 46.41 | 46.39 | 46.41 | 1,695,123 | +0.00(+0.00%) |
Aug 06, 2019 | 46.39 | 46.41 | 46.38 | 46.41 | 2,665,745 | +0.01(+0.02%) |
Aug 05, 2019 | 46.37 | 46.40 | 46.37 | 46.40 | 3,166,737 | +0.02(+0.04%) |
Aug 02, 2019 | 46.37 | 46.38 | 46.36 | 46.38 | 3,534,211 | +0.01(+0.02%) |
Aug 01, 2019 | 46.34 | 46.37 | 46.34 | 46.37 | 2,761,670 | +0.02(+0.05%) |
Jul 31, 2019 | 46.35 | 46.37 | 46.34 | 46.35 | 3,583,097 | -0.10(-0.21%) |
Jul 30, 2019 | 46.44 | 46.45 | 46.43 | 46.44 | 1,254,973 | +0.01(+0.02%) |
Jul 29, 2019 | 46.43 | 46.44 | 46.42 | 46.43 | 972,588 | +0.00(+0.01%) |
Jul 26, 2019 | 46.43 | 46.43 | 46.42 | 46.43 | 1,477,381 | -0.00(-0.01%) |
Jul 25, 2019 | 46.42 | 46.43 | 46.42 | 46.43 | 1,472,615 | +0.01(+0.02%) |
Jul 24, 2019 | 46.41 | 46.43 | 46.41 | 46.42 | 1,161,117 | +0.02(+0.04%) |
Jul 23, 2019 | 46.42 | 46.42 | 46.41 | 46.41 | 1,235,657 | +0.00(+0.00%) |
Jul 22, 2019 | 46.42 | 46.42 | 46.40 | 46.41 | 1,090,501 | -0.01(-0.03%) |
Jul 19, 2019 | 46.41 | 46.42 | 46.40 | 46.42 | 1,134,648 | +0.03(+0.07%) |
Jul 18, 2019 | 46.39 | 46.40 | 46.38 | 46.39 | 3,605,215 | +0.00(+0.00%) |
Jul 17, 2019 | 46.40 | 46.41 | 46.38 | 46.39 | 1,794,405 | -0.01(-0.02%) |
Jul 16, 2019 | 46.38 | 46.41 | 46.37 | 46.40 | 2,548,902 | +0.02(+0.05%) |
Jul 15, 2019 | 46.39 | 46.39 | 46.37 | 46.37 | 1,000,696 | -0.00(-0.01%) |
Jul 12, 2019 | 46.38 | 46.39 | 46.37 | 46.38 | 2,037,366 | +0.00(+0.01%) |
Jul 11, 2019 | 46.37 | 46.39 | 46.37 | 46.37 | 1,831,494 | +0.01(+0.02%) |
Jul 10, 2019 | 46.37 | 46.37 | 46.36 | 46.37 | 1,424,070 | +0.00(+0.01%) |
Jul 09, 2019 | 46.37 | 46.37 | 46.36 | 46.36 | 1,147,373 | -0.01(-0.02%) |
Jul 08, 2019 | 46.37 | 46.37 | 46.36 | 46.37 | 1,151,352 | +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 | 1,026,348 | +0.01(+0.02%) |
Jul 02, 2019 | 46.35 | 46.35 | 46.34 | 46.35 | 1,788,752 | +0.00(+0.01%) |