Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.17 | 46.17 | 46.16 | 46.16 | 1,328,417 | -0.10(-0.21%) |
Nov 27, 2019 | 46.27 | 46.27 | 46.24 | 46.25 | 2,980,775 | -0.01(-0.03%) |
Nov 26, 2019 | 46.26 | 46.27 | 46.25 | 46.27 | 2,846,587 | +0.02(+0.04%) |
Nov 25, 2019 | 46.27 | 46.27 | 46.25 | 46.25 | 2,491,503 | -0.01(-0.02%) |
Nov 22, 2019 | 46.25 | 46.26 | 46.25 | 46.26 | 2,949,211 | +0.00(+0.00%) |
Nov 21, 2019 | 46.25 | 46.26 | 46.25 | 46.26 | 1,660,408 | +0.02(+0.04%) |
Nov 20, 2019 | 46.26 | 46.26 | 46.24 | 46.24 | 1,913,173 | +0.01(+0.02%) |
Nov 19, 2019 | 46.25 | 46.26 | 46.22 | 46.23 | 2,542,470 | -0.01(-0.03%) |
Nov 18, 2019 | 46.23 | 46.25 | 46.23 | 46.24 | 1,551,688 | +0.01(+0.03%) |
Nov 15, 2019 | 46.24 | 46.24 | 46.21 | 46.23 | 2,405,197 | +0.00(+0.00%) |
Nov 14, 2019 | 46.24 | 46.24 | 46.22 | 46.23 | 2,739,209 | +0.01(+0.02%) |
Nov 13, 2019 | 46.22 | 46.23 | 46.21 | 46.22 | 1,347,446 | +0.00(+0.00%) |
Nov 12, 2019 | 46.21 | 46.22 | 46.20 | 46.22 | 1,194,186 | +0.02(+0.04%) |
Nov 11, 2019 | 46.21 | 46.22 | 46.20 | 46.20 | 1,480,482 | -0.00(-0.01%) |
Nov 08, 2019 | 46.21 | 46.21 | 46.20 | 46.21 | 1,303,297 | -0.00(-0.01%) |
Nov 07, 2019 | 46.21 | 46.21 | 46.19 | 46.21 | 2,174,279 | +0.01(+0.02%) |
Nov 06, 2019 | 46.20 | 46.21 | 46.19 | 46.20 | 1,921,756 | +0.01(+0.02%) |
Nov 05, 2019 | 46.20 | 46.20 | 46.18 | 46.19 | 3,347,309 | +0.00(+0.00%) |
Nov 04, 2019 | 46.21 | 46.21 | 46.17 | 46.19 | 7,639,089 | -0.01(-0.02%) |
Nov 01, 2019 | 46.20 | 46.21 | 46.19 | 46.20 | 3,765,397 | +0.00(+0.00%) |
Oct 31, 2019 | 46.20 | 46.20 | 46.18 | 46.20 | 3,129,258 | -0.07(-0.16%) |
Oct 30, 2019 | 46.27 | 46.27 | 46.26 | 46.27 | 1,499,545 | +0.01(+0.02%) |
Oct 29, 2019 | 46.26 | 46.27 | 46.25 | 46.27 | 1,837,914 | +0.01(+0.02%) |
Oct 28, 2019 | 46.25 | 46.26 | 46.24 | 46.26 | 1,559,073 | +0.00(+0.01%) |
Oct 25, 2019 | 46.26 | 46.27 | 46.25 | 46.25 | 1,336,281 | +0.00(+0.01%) |
Oct 24, 2019 | 46.26 | 46.27 | 46.25 | 46.25 | 1,425,833 | -0.01(-0.02%) |
Oct 23, 2019 | 46.26 | 46.26 | 46.25 | 46.26 | 1,131,151 | +0.01(+0.02%) |
Oct 22, 2019 | 46.25 | 46.25 | 46.24 | 46.25 | 1,561,636 | +0.00(+0.01%) |
Oct 21, 2019 | 46.25 | 46.25 | 46.24 | 46.24 | 3,164,997 | +0.00(+0.01%) |
Oct 18, 2019 | 46.24 | 46.24 | 46.23 | 46.24 | 2,875,707 | +0.01(+0.03%) |
Oct 17, 2019 | 46.22 | 46.24 | 46.22 | 46.22 | 1,875,214 | +0.00(+0.01%) |
Oct 16, 2019 | 46.21 | 46.23 | 46.21 | 46.22 | 1,906,349 | +0.01(+0.02%) |
Oct 15, 2019 | 46.21 | 46.22 | 46.21 | 46.21 | 1,255,574 | -0.01(-0.02%) |
Oct 14, 2019 | 46.21 | 46.22 | 46.20 | 46.22 | 1,494,328 | +0.02(+0.04%) |
Oct 11, 2019 | 46.23 | 46.23 | 46.20 | 46.20 | 1,583,332 | -0.03(-0.06%) |
Oct 10, 2019 | 46.22 | 46.23 | 46.22 | 46.23 | 1,633,406 | +0.02(+0.04%) |
Oct 09, 2019 | 46.23 | 46.23 | 46.21 | 46.21 | 1,415,786 | -0.01(-0.02%) |
Oct 08, 2019 | 46.23 | 46.23 | 46.22 | 46.22 | 1,719,201 | -0.01(-0.02%) |
Oct 07, 2019 | 46.23 | 46.23 | 46.22 | 46.23 | 2,529,801 | +0.00(+0.01%) |
Oct 04, 2019 | 46.22 | 46.23 | 46.20 | 46.22 | 2,855,065 | +0.02(+0.05%) |
Oct 03, 2019 | 46.20 | 46.22 | 46.19 | 46.20 | 1,804,924 | +0.01(+0.02%) |
Oct 02, 2019 | 46.18 | 46.20 | 46.18 | 46.19 | 2,345,350 | +0.01(+0.02%) |
Oct 01, 2019 | 46.17 | 46.18 | 46.16 | 46.18 | 2,775,713 | +0.01(+0.03%) |
Sep 30, 2019 | 46.17 | 46.17 | 46.16 | 46.17 | 2,737,412 | -0.08(-0.18%) |
Sep 27, 2019 | 46.24 | 46.26 | 46.24 | 46.25 | 2,027,193 | +0.01(+0.03%) |
Sep 26, 2019 | 46.25 | 46.25 | 46.23 | 46.24 | 1,198,869 | +0.00(+0.00%) |
Sep 25, 2019 | 46.24 | 46.25 | 46.23 | 46.24 | 1,244,009 | +0.00(+0.01%) |
Sep 24, 2019 | 46.24 | 46.25 | 46.23 | 46.23 | 2,827,049 | -0.00(-0.01%) |
Sep 23, 2019 | 46.23 | 46.24 | 46.22 | 46.24 | 3,279,564 | +0.03(+0.06%) |
Sep 20, 2019 | 46.20 | 46.21 | 46.19 | 46.21 | 1,658,146 | +0.02(+0.04%) |
Sep 19, 2019 | 46.21 | 46.21 | 46.19 | 46.19 | 2,029,604 | -0.01(-0.02%) |
Sep 18, 2019 | 46.20 | 46.21 | 46.19 | 46.20 | 1,043,904 | +0.00(+0.00%) |
Sep 17, 2019 | 46.19 | 46.20 | 46.18 | 46.20 | 2,276,774 | +0.01(+0.02%) |
Sep 16, 2019 | 46.18 | 46.19 | 46.17 | 46.19 | 1,247,740 | +0.01(+0.02%) |
Sep 13, 2019 | 46.19 | 46.19 | 46.17 | 46.18 | 1,969,963 | -0.02(-0.04%) |
Sep 12, 2019 | 46.18 | 46.20 | 46.18 | 46.20 | 1,698,469 | +0.01(+0.02%) |
Sep 11, 2019 | 46.19 | 46.20 | 46.18 | 46.19 | 1,834,814 | -0.01(-0.02%) |
Sep 10, 2019 | 46.20 | 46.20 | 46.18 | 46.20 | 2,073,114 | +0.02(+0.04%) |
Sep 09, 2019 | 46.20 | 46.20 | 46.18 | 46.18 | 1,386,386 | -0.00(-0.01%) |
Sep 06, 2019 | 46.19 | 46.19 | 46.18 | 46.19 | 1,346,001 | +0.00(+0.01%) |
Sep 05, 2019 | 46.20 | 46.20 | 46.18 | 46.18 | 1,677,866 | -0.02(-0.04%) |
Sep 04, 2019 | 46.20 | 46.20 | 46.18 | 46.20 | 3,940,883 | +0.02(+0.04%) |