Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.67 | 46.74 | 46.67 | 46.74 | 602 | -0.35(-0.74%) |
Oct 30, 2019 | 47.09 | 47.09 | 47.09 | 47.09 | 45 | +0.11(+0.23%) |
Oct 29, 2019 | 47.06 | 47.06 | 46.98 | 46.98 | 544 | -0.37(-0.78%) |
Oct 28, 2019 | 47.27 | 47.35 | 47.21 | 47.35 | 876 | +0.45(+0.95%) |
Oct 25, 2019 | 46.90 | 46.92 | 46.86 | 46.90 | 931 | +0.19(+0.41%) |
Oct 24, 2019 | 46.68 | 46.71 | 46.68 | 46.71 | 184 | +0.24(+0.51%) |
Oct 23, 2019 | 46.37 | 46.50 | 46.32 | 46.47 | 663 | -0.04(-0.08%) |
Oct 22, 2019 | 46.51 | 46.51 | 46.51 | 46.51 | 2 | +0.07(+0.15%) |
Oct 21, 2019 | 46.44 | 46.44 | 46.44 | 46.44 | 49 | +0.42(+0.91%) |
Oct 18, 2019 | 46.02 | 46.02 | 46.02 | 46.02 | 0 | -0.34(-0.73%) |
Oct 17, 2019 | 46.36 | 46.36 | 46.36 | 46.36 | 25 | +0.05(+0.11%) |
Oct 16, 2019 | 46.31 | 46.31 | 46.31 | 46.31 | 1 | +0.14(+0.30%) |
Oct 15, 2019 | 46.17 | 46.17 | 46.17 | 46.17 | 22 | +0.35(+0.76%) |
Oct 14, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | -0.25(-0.53%) |
Oct 11, 2019 | 46.06 | 46.06 | 46.06 | 46.06 | 103 | +0.67(+1.47%) |
Oct 10, 2019 | 45.39 | 45.39 | 45.39 | 45.39 | 24 | +0.39(+0.87%) |
Oct 09, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +0.36(+0.80%) |
Oct 08, 2019 | 44.64 | 44.64 | 44.64 | 44.64 | 56 | -0.31(-0.69%) |
Oct 07, 2019 | 44.96 | 44.96 | 44.96 | 44.96 | 6 | -0.23(-0.51%) |
Oct 04, 2019 | 45.18 | 45.18 | 45.18 | 45.18 | 103 | +0.23(+0.51%) |
Oct 03, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 95 | +0.48(+1.09%) |
Oct 02, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 100 | -0.36(-0.81%) |
Oct 01, 2019 | 44.83 | 44.83 | 44.83 | 44.83 | 70 | -0.19(-0.42%) |
Sep 30, 2019 | 45.02 | 45.02 | 45.02 | 45.02 | 0 | +0.22(+0.50%) |
Sep 27, 2019 | 44.80 | 44.80 | 44.80 | 44.80 | 103 | -0.62(-1.36%) |
Sep 26, 2019 | 45.41 | 45.41 | 45.41 | 45.41 | 0 | +0.06(+0.13%) |
Sep 25, 2019 | 45.36 | 45.36 | 45.36 | 45.36 | 45 | +0.10(+0.22%) |
Sep 24, 2019 | 45.26 | 45.26 | 45.26 | 45.26 | 0 | -0.34(-0.75%) |
Sep 23, 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 43 | -0.01(-0.03%) |
Sep 20, 2019 | 45.61 | 45.61 | 45.61 | 45.61 | 104 | +0.02(+0.05%) |
Sep 19, 2019 | 45.59 | 45.59 | 45.59 | 45.59 | 65 | -0.17(-0.37%) |
Sep 18, 2019 | 45.76 | 45.76 | 45.76 | 45.76 | 21 | -0.20(-0.43%) |
Sep 17, 2019 | 45.96 | 45.96 | 45.96 | 45.96 | 43 | -0.07(-0.15%) |
Sep 16, 2019 | 46.03 | 46.03 | 46.03 | 46.03 | 65 | -0.31(-0.67%) |
Sep 13, 2019 | 46.34 | 46.34 | 46.34 | 46.34 | 0 | +0.09(+0.20%) |
Sep 12, 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.19(+0.42%) |
Sep 11, 2019 | 46.06 | 46.06 | 46.06 | 46.06 | 0 | +0.33(+0.72%) |
Sep 10, 2019 | 45.73 | 45.73 | 45.73 | 45.73 | 111 | -0.03(-0.07%) |
Sep 09, 2019 | 45.75 | 45.76 | 45.74 | 45.76 | 940 | +0.10(+0.22%) |
Sep 06, 2019 | 45.72 | 45.72 | 45.66 | 45.66 | 104 | +0.05(+0.11%) |
Sep 05, 2019 | 45.61 | 45.61 | 45.61 | 45.61 | 22 | +0.44(+0.96%) |
Sep 04, 2019 | 45.18 | 45.18 | 45.18 | 45.18 | 43 | +0.75(+1.69%) |
Sep 03, 2019 | 44.42 | 44.42 | 44.42 | 44.42 | 0 | -0.25(-0.55%) |
Aug 30, 2019 | 44.67 | 44.67 | 44.67 | 44.67 | 104 | +0.26(+0.60%) |
Aug 29, 2019 | 44.41 | 44.41 | 44.41 | 44.41 | 0 | +0.31(+0.71%) |
Aug 28, 2019 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | +0.12(+0.27%) |
Aug 27, 2019 | 43.98 | 43.98 | 43.98 | 43.98 | 125 | +0.09(+0.21%) |
Aug 26, 2019 | 43.89 | 43.89 | 43.89 | 43.89 | 100 | +0.27(+0.62%) |
Aug 23, 2019 | 43.61 | 43.61 | 43.61 | 43.61 | 104 | -0.66(-1.48%) |
Aug 22, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 266 | -0.39(-0.88%) |
Aug 21, 2019 | 44.64 | 44.66 | 44.64 | 44.66 | 1,149 | +0.26(+0.58%) |
Aug 20, 2019 | 44.45 | 44.45 | 44.41 | 44.41 | 976 | +0.11(+0.26%) |
Aug 19, 2019 | 44.36 | 44.36 | 44.29 | 44.29 | 156 | +0.10(+0.23%) |
Aug 16, 2019 | 44.23 | 44.23 | 44.19 | 44.19 | 104 | +0.36(+0.83%) |
Aug 15, 2019 | 43.76 | 43.86 | 43.73 | 43.83 | 1,854 | +0.29(+0.67%) |
Aug 14, 2019 | 43.61 | 43.61 | 43.54 | 43.54 | 1,066 | -0.84(-1.90%) |
Aug 13, 2019 | 44.38 | 44.38 | 44.38 | 44.38 | 0 | +0.46(+1.05%) |
Aug 12, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 136 | -0.34(-0.76%) |
Aug 09, 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 104 | -0.32(-0.72%) |
Aug 08, 2019 | 44.58 | 44.58 | 44.58 | 44.58 | 0 | +0.29(+0.66%) |
Aug 07, 2019 | 44.28 | 44.28 | 44.28 | 44.28 | 21 | +0.23(+0.53%) |
Aug 06, 2019 | 44.05 | 44.05 | 44.05 | 44.05 | 0 | +0.47(+1.09%) |
Aug 05, 2019 | 43.58 | 43.58 | 43.58 | 43.58 | 183 | -1.68(-3.71%) |
Aug 02, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 104 | -0.48(-1.06%) |