Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 46.62 | 46.62 | 46.61 | 46.62 | 3,731,908 | +0.00(+0.00%) |
Oct 31, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 3,101,427 | -0.07(-0.16%) |
Oct 30, 2019 | 46.68 | 46.69 | 46.67 | 46.69 | 1,486,209 | +0.01(+0.02%) |
Oct 29, 2019 | 46.67 | 46.68 | 46.66 | 46.68 | 1,821,568 | +0.01(+0.02%) |
Oct 28, 2019 | 46.66 | 46.67 | 46.65 | 46.67 | 1,545,207 | +0.00(+0.01%) |
Oct 25, 2019 | 46.67 | 46.68 | 46.66 | 46.67 | 1,324,396 | +0.00(+0.01%) |
Oct 24, 2019 | 46.67 | 46.68 | 46.66 | 46.66 | 1,413,152 | -0.01(-0.02%) |
Oct 23, 2019 | 46.67 | 46.67 | 46.66 | 46.67 | 1,121,091 | +0.01(+0.02%) |
Oct 22, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 1,547,747 | +0.00(+0.01%) |
Oct 21, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 3,136,848 | +0.00(+0.01%) |
Oct 18, 2019 | 46.65 | 46.65 | 46.64 | 46.65 | 2,850,131 | +0.01(+0.03%) |
Oct 17, 2019 | 46.63 | 46.65 | 46.63 | 46.64 | 1,858,537 | +0.00(+0.01%) |
Oct 16, 2019 | 46.62 | 46.64 | 46.62 | 46.63 | 1,889,394 | +0.01(+0.02%) |
Oct 15, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,244,407 | -0.01(-0.02%) |
Oct 14, 2019 | 46.62 | 46.63 | 46.62 | 46.63 | 1,481,038 | +0.02(+0.04%) |
Oct 11, 2019 | 46.64 | 46.64 | 46.62 | 46.62 | 1,569,250 | -0.03(-0.06%) |
Oct 10, 2019 | 46.63 | 46.64 | 46.63 | 46.64 | 1,618,879 | +0.02(+0.04%) |
Oct 09, 2019 | 46.64 | 46.64 | 46.62 | 46.62 | 1,403,194 | -0.01(-0.02%) |
Oct 08, 2019 | 46.64 | 46.64 | 46.63 | 46.63 | 1,703,911 | -0.01(-0.02%) |
Oct 07, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 2,507,302 | +0.00(+0.01%) |
Oct 04, 2019 | 46.63 | 46.64 | 46.62 | 46.64 | 2,829,673 | +0.02(+0.05%) |
Oct 03, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,788,871 | +0.01(+0.02%) |
Oct 02, 2019 | 46.60 | 46.62 | 46.60 | 46.61 | 2,324,491 | +0.01(+0.02%) |