Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.27 | 45.28 | 45.27 | 45.27 | 872,365 | +0.01(+0.02%) |
Jan 30, 2020 | 45.25 | 45.27 | 45.25 | 45.26 | 879,848 | +0.00(+0.00%) |
Jan 29, 2020 | 45.24 | 45.26 | 45.24 | 45.26 | 763,556 | +0.02(+0.04%) |
Jan 28, 2020 | 45.26 | 45.26 | 45.24 | 45.24 | 840,079 | -0.02(-0.04%) |
Jan 27, 2020 | 45.26 | 45.26 | 45.25 | 45.26 | 475,511 | +0.02(+0.04%) |
Jan 24, 2020 | 45.23 | 45.24 | 45.22 | 45.24 | 627,047 | +0.02(+0.04%) |
Jan 23, 2020 | 45.22 | 45.23 | 45.22 | 45.22 | 485,898 | +0.00(+0.00%) |
Jan 22, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 509,662 | +0.01(+0.02%) |
Jan 21, 2020 | 45.22 | 45.22 | 45.21 | 45.22 | 796,362 | +0.00(+0.01%) |
Jan 17, 2020 | 45.20 | 45.21 | 45.19 | 45.21 | 459,167 | +0.01(+0.02%) |
Jan 16, 2020 | 45.20 | 45.20 | 45.19 | 45.20 | 514,131 | +0.01(+0.02%) |
Jan 15, 2020 | 45.19 | 45.20 | 45.19 | 45.19 | 769,657 | -0.01(-0.02%) |
Jan 14, 2020 | 45.19 | 45.20 | 45.19 | 45.20 | 611,570 | +0.02(+0.04%) |
Jan 13, 2020 | 45.19 | 45.19 | 45.18 | 45.19 | 681,570 | +0.00(+0.00%) |
Jan 10, 2020 | 45.18 | 45.19 | 45.18 | 45.19 | 751,294 | +0.01(+0.02%) |
Jan 09, 2020 | 45.18 | 45.18 | 45.17 | 45.18 | 507,080 | +0.01(+0.02%) |
Jan 08, 2020 | 45.17 | 45.18 | 45.17 | 45.17 | 620,466 | +0.00(+0.00%) |
Jan 07, 2020 | 45.17 | 45.18 | 45.15 | 45.17 | 408,284 | +0.00(+0.00%) |
Jan 06, 2020 | 45.16 | 45.17 | 45.16 | 45.17 | 549,689 | +0.01(+0.02%) |
Jan 03, 2020 | 45.14 | 45.16 | 45.14 | 45.16 | 573,764 | +0.02(+0.04%) |
Jan 02, 2020 | 45.14 | 45.15 | 45.14 | 45.14 | 1,008,670 | -0.01(-0.02%) |
Dec 31, 2019 | 45.13 | 45.15 | 45.13 | 45.15 | 411,186 | +0.02(+0.04%) |
Dec 30, 2019 | 45.13 | 45.14 | 45.13 | 45.13 | 599,846 | +0.00(+0.00%) |
Dec 27, 2019 | 45.11 | 45.14 | 45.11 | 45.13 | 902,044 | +0.01(+0.02%) |
Dec 26, 2019 | 45.13 | 45.13 | 45.11 | 45.12 | 372,125 | +0.00(+0.00%) |
Dec 24, 2019 | 45.11 | 45.12 | 45.11 | 45.12 | 404,491 | +0.01(+0.02%) |
Dec 23, 2019 | 45.12 | 45.12 | 45.11 | 45.11 | 1,091,635 | +0.01(+0.03%) |
Dec 20, 2019 | 45.10 | 45.10 | 45.09 | 45.10 | 407,837 | +0.00(+0.00%) |
Dec 19, 2019 | 45.08 | 45.10 | 45.08 | 45.10 | 572,531 | +0.02(+0.04%) |
Dec 18, 2019 | 45.08 | 45.10 | 45.08 | 45.08 | 461,920 | -0.01(-0.02%) |
Dec 17, 2019 | 45.07 | 45.09 | 45.07 | 45.09 | 707,312 | +0.02(+0.04%) |
Dec 16, 2019 | 45.08 | 45.09 | 45.07 | 45.07 | 888,308 | -0.02(-0.04%) |
Dec 13, 2019 | 45.08 | 45.09 | 45.07 | 45.09 | 505,825 | +0.02(+0.04%) |
Dec 12, 2019 | 45.07 | 45.08 | 45.07 | 45.07 | 382,502 | -0.01(-0.02%) |
Dec 11, 2019 | 45.08 | 45.08 | 45.07 | 45.08 | 411,581 | +0.01(+0.02%) |
Dec 10, 2019 | 45.08 | 45.08 | 45.07 | 45.07 | 362,581 | -0.01(-0.02%) |
Dec 09, 2019 | 45.07 | 45.08 | 45.07 | 45.08 | 425,521 | +0.01(+0.02%) |
Dec 06, 2019 | 45.07 | 45.07 | 45.07 | 45.07 | 346,986 | +0.00(+0.00%) |
Dec 05, 2019 | 45.07 | 45.08 | 45.07 | 45.07 | 416,216 | +0.01(+0.02%) |
Dec 04, 2019 | 45.07 | 45.07 | 45.06 | 45.07 | 431,770 | +0.01(+0.02%) |
Dec 03, 2019 | 45.06 | 45.07 | 45.06 | 45.06 | 325,463 | +0.01(+0.02%) |
Dec 02, 2019 | 45.04 | 45.06 | 45.04 | 45.05 | 895,233 | -0.01(-0.02%) |
Nov 29, 2019 | 45.06 | 45.06 | 45.05 | 45.06 | 502,470 | +0.00(+0.00%) |
Nov 27, 2019 | 45.06 | 45.06 | 45.05 | 45.06 | 329,200 | +0.00(+0.00%) |
Nov 26, 2019 | 45.05 | 45.06 | 45.04 | 45.06 | 720,449 | +0.01(+0.02%) |
Nov 25, 2019 | 45.05 | 45.05 | 45.03 | 45.05 | 709,920 | +0.00(+0.00%) |
Nov 22, 2019 | 45.04 | 45.05 | 45.04 | 45.05 | 491,060 | +0.01(+0.02%) |
Nov 21, 2019 | 45.05 | 45.05 | 45.04 | 45.04 | 1,013,154 | +0.00(+0.00%) |
Nov 20, 2019 | 45.04 | 45.04 | 45.03 | 45.04 | 363,807 | +0.02(+0.04%) |
Nov 19, 2019 | 45.02 | 45.04 | 45.02 | 45.02 | 353,233 | -0.01(-0.02%) |
Nov 18, 2019 | 45.02 | 45.03 | 45.02 | 45.03 | 506,389 | +0.02(+0.06%) |
Nov 15, 2019 | 45.01 | 45.02 | 45.01 | 45.01 | 471,037 | -0.01(-0.02%) |
Nov 14, 2019 | 45.01 | 45.01 | 45.01 | 45.01 | 636,534 | +0.00(+0.00%) |
Nov 13, 2019 | 45.00 | 45.01 | 45.00 | 45.01 | 354,901 | +0.02(+0.04%) |
Nov 12, 2019 | 44.99 | 45.00 | 44.99 | 45.00 | 342,609 | +0.00(+0.00%) |
Nov 11, 2019 | 44.99 | 45.00 | 44.99 | 45.00 | 400,515 | +0.01(+0.02%) |
Nov 08, 2019 | 44.99 | 45.00 | 44.98 | 44.99 | 393,577 | +0.01(+0.02%) |
Nov 07, 2019 | 44.99 | 45.00 | 44.98 | 44.98 | 1,108,595 | -0.02(-0.04%) |
Nov 06, 2019 | 44.99 | 45.00 | 44.98 | 45.00 | 594,263 | +0.03(+0.06%) |
Nov 05, 2019 | 44.98 | 44.99 | 44.97 | 44.97 | 788,566 | +0.00(+0.00%) |
Nov 04, 2019 | 44.98 | 45.00 | 44.97 | 44.97 | 664,279 | -0.01(-0.02%) |