Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 365,669 | +0.01(+0.02%) |
Aug 28, 2019 | 44.98 | 44.98 | 44.97 | 44.97 | 432,408 | +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 | 522,798 | +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 | 267,551 | +0.00(+0.00%) |
Aug 19, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 1,525,749 | +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 | 444,055 | +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 | 441,242 | +0.02(+0.04%) |
Aug 12, 2019 | 44.92 | 44.92 | 44.91 | 44.92 | 292,921 | +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 | 474,863 | +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 | 403,974 | +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 | 875,239 | +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 | 597,964 | -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 | 546,668 | +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 | 376,593 | +0.02(+0.04%) |
Jul 18, 2019 | 44.82 | 44.82 | 44.81 | 44.82 | 305,505 | +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 | 414,957 | +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 | 282,862 | +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 | 461,554 | -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 | 246,147 | +0.00(+0.00%) |
Jul 02, 2019 | 44.76 | 44.77 | 44.76 | 44.77 | 329,278 | +0.02(+0.04%) |
Jul 01, 2019 | 44.74 | 44.76 | 44.74 | 44.75 | 1,523,009 | +0.00(+0.00%) |
Jun 28, 2019 | 44.75 | 44.76 | 44.75 | 44.75 | 267,194 | +0.01(+0.02%) |
Jun 27, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 261,943 | +0.00(+0.00%) |
Jun 26, 2019 | 44.74 | 44.75 | 44.74 | 44.74 | 340,957 | +0.00(+0.00%) |
Jun 25, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 492,425 | +0.00(+0.00%) |
Jun 24, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 407,584 | +0.02(+0.04%) |
Jun 21, 2019 | 44.74 | 44.75 | 44.73 | 44.73 | 493,122 | +0.01(+0.02%) |
Jun 20, 2019 | 44.72 | 44.73 | 44.72 | 44.72 | 421,389 | +0.01(+0.02%) |
Jun 19, 2019 | 44.69 | 44.72 | 44.69 | 44.71 | 315,618 | +0.01(+0.02%) |
Jun 18, 2019 | 44.69 | 44.70 | 44.69 | 44.70 | 398,018 | +0.00(+0.00%) |
Jun 17, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 388,236 | +0.00(+0.00%) |
Jun 14, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 528,321 | +0.04(+0.08%) |
Jun 13, 2019 | 44.67 | 44.67 | 44.67 | 44.67 | 349,742 | +0.00(+0.00%) |
Jun 12, 2019 | 44.66 | 44.67 | 44.66 | 44.67 | 343,653 | +0.01(+0.02%) |
Jun 11, 2019 | 44.67 | 44.67 | 44.65 | 44.66 | 749,940 | -0.01(-0.02%) |
Jun 10, 2019 | 44.66 | 44.67 | 44.66 | 44.67 | 654,664 | +0.01(+0.02%) |
Jun 07, 2019 | 44.66 | 44.67 | 44.65 | 44.66 | 486,579 | +0.01(+0.02%) |
Jun 06, 2019 | 44.66 | 44.66 | 44.65 | 44.65 | 344,213 | +0.00(+0.00%) |
Jun 05, 2019 | 44.66 | 44.66 | 44.64 | 44.65 | 1,355,680 | +0.01(+0.02%) |
Jun 04, 2019 | 44.63 | 44.65 | 44.63 | 44.64 | 359,566 | +0.01(+0.02%) |