Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 44.99 | 45.00 | 44.98 | 44.98 | 851,051 | +0.01(+0.02%) |
Oct 31, 2019 | 44.96 | 44.98 | 44.96 | 44.97 | 670,673 | +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 | 661,954 | -0.01(-0.02%) |
Oct 28, 2019 | 44.96 | 44.96 | 44.94 | 44.96 | 526,632 | +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 | 230,426 | +0.00(+0.00%) |
Oct 17, 2019 | 44.90 | 44.92 | 44.90 | 44.92 | 635,428 | +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 | 345,006 | +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 | 902,566 | +0.00(+0.00%) |
Oct 08, 2019 | 44.92 | 44.92 | 44.91 | 44.92 | 843,838 | +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 | 652,295 | +0.02(+0.04%) |
Oct 03, 2019 | 44.89 | 44.91 | 44.89 | 44.90 | 623,163 | +0.02(+0.04%) |
Oct 02, 2019 | 44.88 | 44.90 | 44.88 | 44.89 | 636,039 | +0.01(+0.02%) |
Oct 01, 2019 | 44.87 | 44.89 | 44.86 | 44.88 | 1,367,933 | +0.01(+0.02%) |
Sep 30, 2019 | 44.86 | 44.87 | 44.86 | 44.87 | 287,830 | +0.01(+0.02%) |
Sep 27, 2019 | 44.85 | 44.86 | 44.84 | 44.86 | 252,447 | +0.02(+0.04%) |
Sep 26, 2019 | 44.85 | 44.85 | 44.84 | 44.84 | 392,796 | -0.02(-0.04%) |
Sep 25, 2019 | 44.85 | 44.86 | 44.85 | 44.86 | 358,186 | +0.02(+0.04%) |
Sep 24, 2019 | 44.83 | 44.85 | 44.83 | 44.84 | 324,406 | +0.01(+0.02%) |
Sep 23, 2019 | 44.84 | 44.84 | 44.82 | 44.83 | 449,216 | +0.00(+0.01%) |
Sep 20, 2019 | 44.81 | 44.83 | 44.81 | 44.83 | 305,885 | +0.01(+0.02%) |
Sep 19, 2019 | 44.80 | 44.82 | 44.80 | 44.82 | 258,801 | +0.01(+0.02%) |
Sep 18, 2019 | 44.80 | 44.81 | 44.80 | 44.81 | 260,643 | +0.02(+0.04%) |
Sep 17, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 341,666 | +0.01(+0.02%) |
Sep 16, 2019 | 44.79 | 44.79 | 44.79 | 44.79 | 326,637 | +0.00(+0.00%) |
Sep 13, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 603,214 | -0.02(-0.04%) |
Sep 12, 2019 | 44.79 | 44.80 | 44.79 | 44.80 | 604,116 | +0.01(+0.02%) |
Sep 11, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 393,057 | +0.00(+0.00%) |
Sep 10, 2019 | 44.81 | 44.81 | 44.79 | 44.79 | 720,381 | -0.02(-0.04%) |
Sep 09, 2019 | 44.80 | 44.81 | 44.80 | 44.81 | 384,975 | +0.01(+0.02%) |
Sep 06, 2019 | 44.79 | 44.80 | 44.79 | 44.80 | 305,885 | +0.01(+0.02%) |
Sep 05, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 396,769 | +0.00(+0.00%) |
Sep 04, 2019 | 44.80 | 44.80 | 44.79 | 44.79 | 706,226 | +0.00(+0.00%) |