Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 44.85 | 44.87 | 44.85 | 44.87 | 513,070 | +0.02(+0.04%) |
Jul 31, 2019 | 44.86 | 44.87 | 44.86 | 44.86 | 875,240 | +0.00(+0.00%) |
Jul 30, 2019 | 44.86 | 44.86 | 44.85 | 44.86 | 236,824 | +0.01(+0.02%) |
Jul 29, 2019 | 44.85 | 44.85 | 44.84 | 44.85 | 440,898 | +0.00(+0.00%) |
Jul 26, 2019 | 44.84 | 44.86 | 44.84 | 44.85 | 597,965 | -0.01(-0.02%) |
Jul 25, 2019 | 44.86 | 44.86 | 44.85 | 44.86 | 396,665 | +0.01(+0.02%) |
Jul 24, 2019 | 44.85 | 44.85 | 44.84 | 44.85 | 546,669 | +0.01(+0.02%) |
Jul 23, 2019 | 44.84 | 44.85 | 44.84 | 44.84 | 357,239 | +0.00(+0.00%) |
Jul 22, 2019 | 44.85 | 44.85 | 44.83 | 44.84 | 325,884 | +0.00(+0.01%) |
Jul 19, 2019 | 44.82 | 44.84 | 44.82 | 44.83 | 376,594 | +0.02(+0.04%) |
Jul 18, 2019 | 44.82 | 44.82 | 44.81 | 44.82 | 305,506 | +0.00(+0.00%) |
Jul 17, 2019 | 44.82 | 44.82 | 44.81 | 44.82 | 426,533 | +0.00(+0.00%) |
Jul 16, 2019 | 44.81 | 44.82 | 44.81 | 44.82 | 414,958 | +0.01(+0.02%) |
Jul 15, 2019 | 44.82 | 44.82 | 44.80 | 44.81 | 429,372 | +0.00(+0.00%) |
Jul 12, 2019 | 44.81 | 44.81 | 44.79 | 44.81 | 461,344 | +0.01(+0.02%) |
Jul 11, 2019 | 44.79 | 44.80 | 44.79 | 44.80 | 282,863 | +0.02(+0.04%) |
Jul 10, 2019 | 44.77 | 44.78 | 44.77 | 44.78 | 367,283 | +0.00(+0.00%) |
Jul 09, 2019 | 44.78 | 44.78 | 44.77 | 44.78 | 272,848 | +0.00(+0.00%) |
Jul 08, 2019 | 44.78 | 44.78 | 44.77 | 44.78 | 461,555 | -0.01(-0.02%) |
Jul 05, 2019 | 44.79 | 44.79 | 44.77 | 44.79 | 300,509 | +0.02(+0.04%) |
Jul 03, 2019 | 44.77 | 44.78 | 44.77 | 44.77 | 246,148 | +0.00(+0.00%) |
Jul 02, 2019 | 44.76 | 44.77 | 44.76 | 44.77 | 329,279 | +0.02(+0.04%) |