Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.59 | 46.59 | 46.57 | 46.57 | 1,316,601 | -0.10(-0.21%) |
Nov 27, 2019 | 46.68 | 46.68 | 46.65 | 46.67 | 2,954,262 | -0.01(-0.03%) |
Nov 26, 2019 | 46.67 | 46.68 | 46.66 | 46.68 | 2,821,267 | +0.02(+0.04%) |
Nov 25, 2019 | 46.68 | 46.68 | 46.66 | 46.66 | 2,469,342 | -0.01(-0.02%) |
Nov 22, 2019 | 46.66 | 46.67 | 46.66 | 46.67 | 2,922,979 | +0.00(+0.00%) |
Nov 21, 2019 | 46.66 | 46.67 | 46.66 | 46.67 | 1,645,639 | +0.02(+0.04%) |
Nov 20, 2019 | 46.67 | 46.67 | 46.65 | 46.65 | 1,896,156 | +0.01(+0.02%) |
Nov 19, 2019 | 46.66 | 46.67 | 46.63 | 46.64 | 2,519,856 | -0.01(-0.03%) |
Nov 18, 2019 | 46.64 | 46.66 | 46.64 | 46.66 | 1,537,886 | +0.01(+0.03%) |
Nov 15, 2019 | 46.65 | 46.65 | 46.63 | 46.64 | 2,383,803 | +0.00(+0.00%) |
Nov 14, 2019 | 46.65 | 46.65 | 46.63 | 46.64 | 2,714,845 | +0.01(+0.02%) |
Nov 13, 2019 | 46.63 | 46.64 | 46.63 | 46.63 | 1,335,461 | +0.00(+0.00%) |
Nov 12, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 1,183,564 | +0.02(+0.04%) |
Nov 11, 2019 | 46.63 | 46.63 | 46.62 | 46.62 | 1,467,314 | -0.00(-0.01%) |
Nov 08, 2019 | 46.62 | 46.63 | 46.62 | 46.62 | 1,291,705 | -0.00(-0.01%) |
Nov 07, 2019 | 46.63 | 46.63 | 46.61 | 46.63 | 2,154,940 | +0.01(+0.02%) |
Nov 06, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,904,662 | +0.01(+0.02%) |
Nov 05, 2019 | 46.62 | 46.62 | 46.60 | 46.61 | 3,317,536 | +0.00(+0.00%) |
Nov 04, 2019 | 46.63 | 46.63 | 46.59 | 46.61 | 7,571,142 | -0.01(-0.02%) |
Nov 01, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 3,731,905 | +0.00(+0.00%) |
Oct 31, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 3,101,424 | -0.07(-0.16%) |
Oct 30, 2019 | 46.68 | 46.69 | 46.67 | 46.69 | 1,486,207 | +0.01(+0.02%) |
Oct 29, 2019 | 46.67 | 46.68 | 46.66 | 46.68 | 1,821,567 | +0.01(+0.02%) |
Oct 28, 2019 | 46.66 | 46.67 | 46.65 | 46.67 | 1,545,206 | +0.00(+0.01%) |
Oct 25, 2019 | 46.67 | 46.68 | 46.66 | 46.67 | 1,324,395 | +0.00(+0.01%) |
Oct 24, 2019 | 46.67 | 46.68 | 46.66 | 46.66 | 1,413,151 | -0.01(-0.02%) |
Oct 23, 2019 | 46.67 | 46.67 | 46.66 | 46.67 | 1,121,090 | +0.01(+0.02%) |
Oct 22, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 1,547,745 | +0.00(+0.01%) |
Oct 21, 2019 | 46.66 | 46.66 | 46.65 | 46.66 | 3,136,846 | +0.00(+0.01%) |
Oct 18, 2019 | 46.65 | 46.65 | 46.64 | 46.65 | 2,850,129 | +0.01(+0.03%) |
Oct 17, 2019 | 46.63 | 46.65 | 46.63 | 46.64 | 1,858,535 | +0.00(+0.01%) |
Oct 16, 2019 | 46.63 | 46.64 | 46.63 | 46.63 | 1,889,393 | +0.01(+0.02%) |
Oct 15, 2019 | 46.63 | 46.63 | 46.63 | 46.63 | 1,244,406 | -0.01(-0.02%) |
Oct 14, 2019 | 46.63 | 46.63 | 46.62 | 46.63 | 1,481,036 | +0.02(+0.04%) |
Oct 11, 2019 | 46.64 | 46.64 | 46.62 | 46.62 | 1,569,249 | -0.03(-0.06%) |
Oct 10, 2019 | 46.63 | 46.64 | 46.63 | 46.64 | 1,618,877 | +0.02(+0.04%) |
Oct 09, 2019 | 46.64 | 46.64 | 46.63 | 46.63 | 1,403,193 | -0.01(-0.02%) |
Oct 08, 2019 | 46.64 | 46.64 | 46.63 | 46.63 | 1,703,909 | -0.01(-0.02%) |
Oct 07, 2019 | 46.64 | 46.64 | 46.63 | 46.64 | 2,507,300 | +0.00(+0.01%) |
Oct 04, 2019 | 46.63 | 46.64 | 46.62 | 46.64 | 2,829,670 | +0.02(+0.05%) |
Oct 03, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,788,870 | +0.01(+0.02%) |
Oct 02, 2019 | 46.60 | 46.62 | 46.60 | 46.61 | 2,324,489 | +0.01(+0.02%) |
Oct 01, 2019 | 46.59 | 46.60 | 46.57 | 46.60 | 2,751,024 | +0.01(+0.03%) |
Sep 30, 2019 | 46.58 | 46.59 | 46.58 | 46.58 | 2,713,064 | -0.08(-0.18%) |
Sep 27, 2019 | 46.65 | 46.67 | 46.65 | 46.67 | 2,009,162 | +0.01(+0.03%) |
Sep 26, 2019 | 46.66 | 46.66 | 46.65 | 46.65 | 1,188,206 | +0.00(+0.00%) |
Sep 25, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 1,232,944 | +0.00(+0.01%) |
Sep 24, 2019 | 46.65 | 46.66 | 46.64 | 46.65 | 2,801,903 | -0.00(-0.01%) |
Sep 23, 2019 | 46.64 | 46.65 | 46.63 | 46.65 | 3,250,393 | +0.03(+0.06%) |
Sep 20, 2019 | 46.62 | 46.63 | 46.61 | 46.63 | 1,643,397 | +0.02(+0.04%) |
Sep 19, 2019 | 46.63 | 46.63 | 46.61 | 46.61 | 2,011,551 | -0.01(-0.02%) |
Sep 18, 2019 | 46.62 | 46.63 | 46.61 | 46.62 | 1,034,619 | +0.00(+0.00%) |
Sep 17, 2019 | 46.61 | 46.62 | 46.60 | 46.62 | 2,256,523 | +0.01(+0.02%) |
Sep 16, 2019 | 46.60 | 46.61 | 46.59 | 46.61 | 1,236,642 | +0.01(+0.02%) |
Sep 13, 2019 | 46.61 | 46.61 | 46.59 | 46.60 | 1,952,441 | -0.02(-0.04%) |
Sep 12, 2019 | 46.60 | 46.62 | 46.60 | 46.62 | 1,683,362 | +0.01(+0.02%) |
Sep 11, 2019 | 46.61 | 46.62 | 46.60 | 46.61 | 1,818,494 | -0.01(-0.02%) |
Sep 10, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 2,054,674 | +0.02(+0.04%) |
Sep 09, 2019 | 46.62 | 46.62 | 46.60 | 46.60 | 1,374,054 | -0.00(-0.01%) |
Sep 06, 2019 | 46.60 | 46.61 | 46.60 | 46.60 | 1,334,029 | +0.00(+0.01%) |
Sep 05, 2019 | 46.62 | 46.62 | 46.60 | 46.60 | 1,662,942 | -0.02(-0.04%) |
Sep 04, 2019 | 46.62 | 46.62 | 46.60 | 46.62 | 3,905,830 | +0.02(+0.04%) |