Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.17 | 45.18 | 45.17 | 45.18 | 667,614 | +0.00(+0.00%) |
Oct 30, 2019 | 45.17 | 45.18 | 45.17 | 45.18 | 350,751 | +0.02(+0.04%) |
Oct 29, 2019 | 45.16 | 45.17 | 45.16 | 45.16 | 658,935 | -0.01(-0.02%) |
Oct 28, 2019 | 45.17 | 45.17 | 45.15 | 45.17 | 524,230 | +0.00(+0.00%) |
Oct 25, 2019 | 45.16 | 45.17 | 45.16 | 45.17 | 476,030 | +0.00(+0.00%) |
Oct 24, 2019 | 45.16 | 45.17 | 45.15 | 45.17 | 388,797 | +0.02(+0.04%) |
Oct 23, 2019 | 45.16 | 45.16 | 45.14 | 45.15 | 467,521 | +0.00(+0.00%) |
Oct 22, 2019 | 45.16 | 45.16 | 45.14 | 45.15 | 372,937 | +0.01(+0.02%) |
Oct 21, 2019 | 45.15 | 45.15 | 45.14 | 45.14 | 400,598 | +0.01(+0.02%) |
Oct 18, 2019 | 45.13 | 45.14 | 45.12 | 45.13 | 229,375 | +0.00(+0.00%) |
Oct 17, 2019 | 45.11 | 45.13 | 45.11 | 45.13 | 632,530 | +0.02(+0.04%) |
Oct 16, 2019 | 45.13 | 45.13 | 45.11 | 45.11 | 426,797 | +0.00(+0.00%) |
Oct 15, 2019 | 45.12 | 45.13 | 45.11 | 45.11 | 343,432 | +0.00(+0.00%) |
Oct 14, 2019 | 45.11 | 45.12 | 45.09 | 45.11 | 336,607 | +0.00(+0.00%) |
Oct 11, 2019 | 45.13 | 45.13 | 45.11 | 45.11 | 300,503 | -0.01(-0.02%) |
Oct 10, 2019 | 45.13 | 45.13 | 45.12 | 45.12 | 240,022 | -0.01(-0.02%) |
Oct 09, 2019 | 45.12 | 45.13 | 45.12 | 45.13 | 898,449 | +0.00(+0.00%) |
Oct 08, 2019 | 45.13 | 45.13 | 45.12 | 45.13 | 839,989 | +0.00(+0.00%) |
Oct 07, 2019 | 45.13 | 45.13 | 45.11 | 45.13 | 400,104 | +0.00(+0.00%) |
Oct 04, 2019 | 45.13 | 45.14 | 45.11 | 45.13 | 649,320 | +0.02(+0.04%) |
Oct 03, 2019 | 45.09 | 45.12 | 45.09 | 45.11 | 620,321 | +0.02(+0.04%) |
Oct 02, 2019 | 45.08 | 45.10 | 45.08 | 45.09 | 633,137 | +0.01(+0.02%) |
Oct 01, 2019 | 45.07 | 45.09 | 45.07 | 45.08 | 1,361,693 | +0.01(+0.02%) |
Sep 30, 2019 | 45.07 | 45.07 | 45.07 | 45.07 | 286,517 | +0.01(+0.02%) |
Sep 27, 2019 | 45.06 | 45.07 | 45.05 | 45.07 | 251,295 | +0.02(+0.04%) |
Sep 26, 2019 | 45.06 | 45.06 | 45.05 | 45.05 | 391,004 | -0.02(-0.04%) |
Sep 25, 2019 | 45.06 | 45.07 | 45.06 | 45.07 | 356,552 | +0.02(+0.04%) |
Sep 24, 2019 | 45.04 | 45.06 | 45.04 | 45.05 | 322,926 | +0.01(+0.02%) |
Sep 23, 2019 | 45.05 | 45.05 | 45.03 | 45.04 | 447,167 | +0.00(+0.01%) |
Sep 20, 2019 | 45.02 | 45.03 | 45.02 | 45.03 | 304,489 | +0.01(+0.02%) |
Sep 19, 2019 | 45.01 | 45.03 | 45.01 | 45.03 | 257,620 | +0.01(+0.02%) |
Sep 18, 2019 | 45.01 | 45.02 | 45.01 | 45.02 | 259,454 | +0.02(+0.04%) |
Sep 17, 2019 | 45.00 | 45.01 | 44.99 | 45.00 | 340,107 | +0.01(+0.02%) |
Sep 16, 2019 | 44.99 | 45.00 | 44.99 | 44.99 | 325,147 | +0.00(+0.00%) |
Sep 13, 2019 | 45.00 | 45.01 | 44.99 | 44.99 | 600,462 | -0.02(-0.04%) |
Sep 12, 2019 | 45.00 | 45.01 | 44.99 | 45.01 | 601,360 | +0.01(+0.02%) |
Sep 11, 2019 | 44.99 | 45.01 | 44.99 | 45.00 | 391,264 | +0.00(+0.00%) |
Sep 10, 2019 | 45.02 | 45.02 | 45.00 | 45.00 | 717,095 | -0.02(-0.04%) |
Sep 09, 2019 | 45.01 | 45.02 | 45.01 | 45.02 | 383,219 | +0.01(+0.02%) |
Sep 06, 2019 | 45.00 | 45.01 | 45.00 | 45.01 | 304,489 | +0.01(+0.02%) |
Sep 05, 2019 | 45.00 | 45.01 | 45.00 | 45.00 | 394,959 | +0.00(+0.00%) |
Sep 04, 2019 | 45.01 | 45.01 | 44.99 | 45.00 | 703,005 | +0.00(+0.00%) |
Sep 03, 2019 | 44.99 | 45.00 | 44.99 | 45.00 | 1,272,593 | +0.01(+0.02%) |
Aug 30, 2019 | 44.98 | 44.99 | 44.97 | 44.99 | 291,153 | +0.01(+0.02%) |
Aug 29, 2019 | 44.99 | 44.99 | 44.98 | 44.98 | 365,670 | +0.01(+0.02%) |
Aug 28, 2019 | 44.98 | 44.98 | 44.97 | 44.97 | 432,409 | +0.01(+0.02%) |
Aug 27, 2019 | 44.95 | 44.97 | 44.95 | 44.96 | 349,253 | +0.01(+0.02%) |
Aug 26, 2019 | 44.96 | 44.97 | 44.95 | 44.95 | 597,623 | -0.01(-0.02%) |
Aug 23, 2019 | 44.95 | 44.96 | 44.95 | 44.96 | 522,799 | +0.01(+0.02%) |
Aug 22, 2019 | 44.95 | 44.95 | 44.94 | 44.95 | 635,919 | +0.00(+0.00%) |
Aug 21, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 712,891 | +0.00(+0.00%) |
Aug 20, 2019 | 44.95 | 44.96 | 44.95 | 44.95 | 267,552 | +0.00(+0.00%) |
Aug 19, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 1,525,750 | +0.01(+0.02%) |
Aug 16, 2019 | 44.94 | 44.94 | 44.94 | 44.94 | 576,741 | +0.01(+0.02%) |
Aug 15, 2019 | 44.92 | 44.94 | 44.92 | 44.94 | 444,056 | +0.02(+0.04%) |
Aug 14, 2019 | 44.92 | 44.93 | 44.91 | 44.92 | 687,694 | -0.02(-0.04%) |
Aug 13, 2019 | 44.92 | 44.94 | 44.92 | 44.94 | 441,243 | +0.02(+0.04%) |
Aug 12, 2019 | 44.92 | 44.92 | 44.91 | 44.92 | 292,922 | +0.00(+0.00%) |
Aug 09, 2019 | 44.91 | 44.93 | 44.91 | 44.92 | 321,160 | +0.01(+0.02%) |
Aug 08, 2019 | 44.92 | 44.92 | 44.91 | 44.91 | 715,509 | -0.01(-0.02%) |
Aug 07, 2019 | 44.90 | 44.93 | 44.90 | 44.92 | 474,864 | +0.00(+0.00%) |
Aug 06, 2019 | 44.91 | 44.92 | 44.91 | 44.92 | 348,661 | +0.01(+0.02%) |
Aug 05, 2019 | 44.88 | 44.91 | 44.88 | 44.91 | 403,975 | +0.01(+0.02%) |
Aug 02, 2019 | 44.88 | 44.90 | 44.88 | 44.90 | 336,095 | +0.03(+0.06%) |