Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.13 | 45.15 | 45.13 | 45.15 | 411,187 | +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 | 902,045 | +0.01(+0.02%) |
Dec 26, 2019 | 45.13 | 45.13 | 45.11 | 45.12 | 372,125 | +0.00(+0.00%) |
Dec 24, 2019 | 45.10 | 45.12 | 45.10 | 45.12 | 404,491 | +0.01(+0.02%) |
Dec 23, 2019 | 45.12 | 45.12 | 45.10 | 45.11 | 1,091,636 | +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 | 572,532 | +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 | 707,313 | +0.02(+0.04%) |
Dec 16, 2019 | 45.08 | 45.09 | 45.07 | 45.07 | 888,309 | -0.02(-0.04%) |
Dec 13, 2019 | 45.08 | 45.09 | 45.07 | 45.09 | 505,826 | +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 | 416,217 | +0.01(+0.02%) |
Dec 04, 2019 | 45.07 | 45.07 | 45.06 | 45.07 | 431,771 | +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 | 895,234 | -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 | 720,450 | +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 | 506,390 | +0.02(+0.06%) |
Nov 15, 2019 | 45.01 | 45.02 | 45.01 | 45.01 | 471,038 | -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 | 342,610 | +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 | 1,108,596 | -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 | 788,567 | +0.00(+0.00%) |
Nov 04, 2019 | 44.98 | 45.00 | 44.97 | 44.97 | 664,280 | -0.01(-0.02%) |
Nov 01, 2019 | 44.99 | 45.00 | 44.98 | 44.98 | 851,052 | +0.01(+0.02%) |
Oct 31, 2019 | 44.96 | 44.98 | 44.96 | 44.97 | 670,674 | +0.00(+0.00%) |
Oct 30, 2019 | 44.96 | 44.97 | 44.96 | 44.97 | 352,359 | +0.02(+0.04%) |
Oct 29, 2019 | 44.95 | 44.96 | 44.95 | 44.95 | 661,955 | -0.01(-0.02%) |
Oct 28, 2019 | 44.96 | 44.96 | 44.94 | 44.96 | 526,633 | +0.00(+0.00%) |
Oct 25, 2019 | 44.95 | 44.96 | 44.95 | 44.96 | 478,212 | +0.00(+0.00%) |
Oct 24, 2019 | 44.95 | 44.96 | 44.94 | 44.96 | 390,579 | +0.02(+0.04%) |
Oct 23, 2019 | 44.95 | 44.95 | 44.94 | 44.94 | 469,664 | +0.00(+0.00%) |
Oct 22, 2019 | 44.95 | 44.95 | 44.93 | 44.94 | 374,646 | +0.01(+0.02%) |
Oct 21, 2019 | 44.94 | 44.94 | 44.93 | 44.93 | 402,434 | +0.01(+0.02%) |
Oct 18, 2019 | 44.92 | 44.93 | 44.92 | 44.92 | 230,427 | +0.00(+0.00%) |
Oct 17, 2019 | 44.90 | 44.92 | 44.90 | 44.92 | 635,429 | +0.02(+0.04%) |
Oct 16, 2019 | 44.92 | 44.92 | 44.90 | 44.90 | 428,753 | +0.00(+0.00%) |
Oct 15, 2019 | 44.91 | 44.92 | 44.90 | 44.90 | 345,007 | +0.00(+0.00%) |
Oct 14, 2019 | 44.90 | 44.91 | 44.89 | 44.90 | 338,150 | +0.00(+0.00%) |
Oct 11, 2019 | 44.92 | 44.92 | 44.90 | 44.90 | 301,880 | -0.01(-0.02%) |
Oct 10, 2019 | 44.92 | 44.92 | 44.91 | 44.91 | 241,122 | -0.01(-0.02%) |
Oct 09, 2019 | 44.91 | 44.92 | 44.91 | 44.92 | 902,567 | +0.00(+0.00%) |
Oct 08, 2019 | 44.92 | 44.92 | 44.91 | 44.92 | 843,839 | +0.00(+0.00%) |
Oct 07, 2019 | 44.92 | 44.92 | 44.90 | 44.92 | 401,938 | +0.00(+0.00%) |
Oct 04, 2019 | 44.92 | 44.93 | 44.90 | 44.92 | 652,296 | +0.02(+0.04%) |
Oct 03, 2019 | 44.89 | 44.91 | 44.89 | 44.90 | 623,164 | +0.02(+0.04%) |
Oct 02, 2019 | 44.88 | 44.90 | 44.88 | 44.89 | 636,039 | +0.01(+0.02%) |