Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.34 | 45.36 | 45.34 | 45.36 | 409,310 | +0.02(+0.04%) |
Dec 30, 2019 | 45.34 | 45.35 | 45.34 | 45.34 | 597,109 | +0.00(+0.00%) |
Dec 27, 2019 | 45.32 | 45.35 | 45.32 | 45.34 | 897,929 | +0.01(+0.02%) |
Dec 26, 2019 | 45.34 | 45.34 | 45.32 | 45.33 | 370,428 | +0.00(+0.00%) |
Dec 24, 2019 | 45.31 | 45.33 | 45.31 | 45.33 | 402,646 | +0.01(+0.02%) |
Dec 23, 2019 | 45.33 | 45.33 | 45.31 | 45.32 | 1,086,655 | +0.01(+0.03%) |
Dec 20, 2019 | 45.31 | 45.31 | 45.30 | 45.31 | 405,977 | +0.00(+0.00%) |
Dec 19, 2019 | 45.29 | 45.31 | 45.29 | 45.31 | 569,920 | +0.02(+0.04%) |
Dec 18, 2019 | 45.29 | 45.31 | 45.29 | 45.29 | 459,812 | -0.01(-0.02%) |
Dec 17, 2019 | 45.28 | 45.30 | 45.28 | 45.30 | 704,086 | +0.02(+0.04%) |
Dec 16, 2019 | 45.29 | 45.30 | 45.28 | 45.28 | 884,256 | -0.02(-0.04%) |
Dec 13, 2019 | 45.29 | 45.30 | 45.28 | 45.30 | 503,518 | +0.02(+0.04%) |
Dec 12, 2019 | 45.28 | 45.29 | 45.28 | 45.28 | 380,757 | -0.01(-0.02%) |
Dec 11, 2019 | 45.29 | 45.29 | 45.27 | 45.29 | 409,703 | +0.01(+0.02%) |
Dec 10, 2019 | 45.29 | 45.29 | 45.27 | 45.28 | 360,927 | -0.01(-0.02%) |
Dec 09, 2019 | 45.28 | 45.29 | 45.27 | 45.29 | 423,580 | +0.01(+0.02%) |
Dec 06, 2019 | 45.28 | 45.28 | 45.27 | 45.28 | 345,403 | +0.00(+0.00%) |
Dec 05, 2019 | 45.28 | 45.29 | 45.27 | 45.28 | 414,318 | +0.01(+0.02%) |
Dec 04, 2019 | 45.28 | 45.28 | 45.26 | 45.27 | 429,801 | +0.01(+0.02%) |
Dec 03, 2019 | 45.26 | 45.27 | 45.26 | 45.26 | 323,978 | +0.01(+0.02%) |
Dec 02, 2019 | 45.25 | 45.26 | 45.25 | 45.25 | 891,149 | -0.01(-0.02%) |
Nov 29, 2019 | 45.26 | 45.26 | 45.25 | 45.26 | 500,177 | +0.00(+0.00%) |
Nov 27, 2019 | 45.26 | 45.26 | 45.25 | 45.26 | 327,698 | +0.00(+0.00%) |
Nov 26, 2019 | 45.25 | 45.26 | 45.25 | 45.26 | 717,162 | +0.01(+0.02%) |
Nov 25, 2019 | 45.25 | 45.25 | 45.24 | 45.25 | 706,681 | +0.00(+0.00%) |
Nov 22, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 488,820 | +0.01(+0.02%) |
Nov 21, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 1,008,532 | +0.00(+0.00%) |
Nov 20, 2019 | 45.25 | 45.25 | 45.24 | 45.25 | 362,147 | +0.02(+0.04%) |
Nov 19, 2019 | 45.23 | 45.25 | 45.23 | 45.23 | 351,622 | -0.01(-0.02%) |
Nov 18, 2019 | 45.23 | 45.24 | 45.23 | 45.24 | 504,079 | +0.02(+0.06%) |
Nov 15, 2019 | 45.22 | 45.23 | 45.21 | 45.21 | 468,888 | -0.01(-0.02%) |
Nov 14, 2019 | 45.21 | 45.22 | 45.21 | 45.22 | 633,630 | +0.00(+0.00%) |
Nov 13, 2019 | 45.20 | 45.22 | 45.20 | 45.22 | 353,282 | +0.02(+0.04%) |
Nov 12, 2019 | 45.19 | 45.20 | 45.19 | 45.20 | 341,046 | +0.00(+0.00%) |
Nov 11, 2019 | 45.19 | 45.20 | 45.19 | 45.20 | 398,688 | +0.01(+0.02%) |
Nov 08, 2019 | 45.19 | 45.20 | 45.18 | 45.19 | 391,782 | +0.01(+0.02%) |
Nov 07, 2019 | 45.19 | 45.20 | 45.18 | 45.18 | 1,103,538 | -0.02(-0.04%) |
Nov 06, 2019 | 45.19 | 45.20 | 45.18 | 45.20 | 591,552 | +0.03(+0.06%) |
Nov 05, 2019 | 45.18 | 45.19 | 45.18 | 45.18 | 784,969 | +0.00(+0.00%) |
Nov 04, 2019 | 45.18 | 45.20 | 45.18 | 45.18 | 661,249 | -0.01(-0.02%) |
Nov 01, 2019 | 45.19 | 45.20 | 45.18 | 45.18 | 847,169 | +0.01(+0.02%) |
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%) |