Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 46.17 | 46.17 | 46.16 | 46.17 | 2,267,362 | +0.01(+0.03%) |
Dec 30, 2019 | 46.16 | 46.16 | 46.15 | 46.16 | 2,499,532 | -0.08(-0.17%) |
Dec 27, 2019 | 46.23 | 46.25 | 46.22 | 46.24 | 2,074,811 | +0.01(+0.02%) |
Dec 26, 2019 | 46.23 | 46.23 | 46.22 | 46.23 | 2,575,653 | +0.01(+0.02%) |
Dec 24, 2019 | 46.22 | 46.23 | 46.21 | 46.22 | 1,246,940 | +0.01(+0.02%) |
Dec 23, 2019 | 46.22 | 46.22 | 46.20 | 46.21 | 2,038,699 | -0.01(-0.02%) |
Dec 20, 2019 | 46.21 | 46.22 | 46.20 | 46.22 | 2,621,883 | +0.01(+0.02%) |
Dec 19, 2019 | 46.22 | 46.23 | 46.19 | 46.21 | 5,515,793 | +0.00(+0.00%) |
Dec 18, 2019 | 46.23 | 46.23 | 46.20 | 46.21 | 3,031,687 | -0.01(-0.02%) |
Dec 17, 2019 | 46.22 | 46.23 | 46.21 | 46.22 | 2,598,995 | +0.00(+0.01%) |
Dec 16, 2019 | 46.22 | 46.22 | 46.21 | 46.22 | 1,557,120 | +0.00(+0.01%) |
Dec 13, 2019 | 46.21 | 46.22 | 46.20 | 46.21 | 1,926,493 | +0.00(+0.00%) |
Dec 12, 2019 | 46.20 | 46.21 | 46.19 | 46.21 | 1,866,677 | +0.01(+0.03%) |
Dec 11, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 1,314,715 | +0.00(+0.01%) |
Dec 10, 2019 | 46.20 | 46.21 | 46.19 | 46.19 | 2,132,491 | -0.00(-0.01%) |
Dec 09, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 2,560,859 | +0.00(+0.01%) |
Dec 06, 2019 | 46.19 | 46.20 | 46.18 | 46.19 | 2,566,182 | +0.00(+0.00%) |
Dec 05, 2019 | 46.18 | 46.20 | 46.18 | 46.19 | 2,336,166 | +0.01(+0.02%) |
Dec 04, 2019 | 46.19 | 46.19 | 46.17 | 46.18 | 1,720,722 | +0.00(+0.00%) |
Dec 03, 2019 | 46.18 | 46.19 | 46.17 | 46.18 | 2,868,483 | +0.00(+0.00%) |
Dec 02, 2019 | 46.17 | 46.18 | 46.16 | 46.18 | 4,549,108 | +0.03(+0.06%) |
Nov 29, 2019 | 46.17 | 46.17 | 46.16 | 46.16 | 1,328,416 | -0.10(-0.21%) |
Nov 27, 2019 | 46.27 | 46.27 | 46.24 | 46.25 | 2,980,773 | -0.01(-0.03%) |
Nov 26, 2019 | 46.26 | 46.27 | 46.25 | 46.27 | 2,846,584 | +0.02(+0.04%) |
Nov 25, 2019 | 46.27 | 46.27 | 46.25 | 46.25 | 2,491,501 | -0.01(-0.02%) |
Nov 22, 2019 | 46.25 | 46.26 | 46.25 | 46.26 | 2,949,209 | +0.00(+0.00%) |
Nov 21, 2019 | 46.25 | 46.26 | 46.25 | 46.26 | 1,660,407 | +0.02(+0.04%) |
Nov 20, 2019 | 46.26 | 46.26 | 46.24 | 46.24 | 1,913,172 | +0.01(+0.02%) |
Nov 19, 2019 | 46.25 | 46.26 | 46.22 | 46.23 | 2,542,469 | -0.01(-0.03%) |
Nov 18, 2019 | 46.23 | 46.25 | 46.23 | 46.24 | 1,551,687 | +0.01(+0.03%) |
Nov 15, 2019 | 46.24 | 46.24 | 46.21 | 46.23 | 2,405,195 | +0.00(+0.00%) |
Nov 14, 2019 | 46.24 | 46.24 | 46.22 | 46.23 | 2,739,207 | +0.01(+0.02%) |
Nov 13, 2019 | 46.22 | 46.23 | 46.21 | 46.22 | 1,347,445 | +0.00(+0.00%) |
Nov 12, 2019 | 46.21 | 46.22 | 46.20 | 46.22 | 1,194,185 | +0.02(+0.04%) |
Nov 11, 2019 | 46.21 | 46.22 | 46.20 | 46.20 | 1,480,481 | -0.00(-0.01%) |
Nov 08, 2019 | 46.21 | 46.21 | 46.20 | 46.21 | 1,303,296 | -0.00(-0.01%) |
Nov 07, 2019 | 46.21 | 46.21 | 46.19 | 46.21 | 2,174,278 | +0.01(+0.02%) |
Nov 06, 2019 | 46.20 | 46.21 | 46.19 | 46.20 | 1,921,754 | +0.01(+0.02%) |
Nov 05, 2019 | 46.20 | 46.20 | 46.18 | 46.19 | 3,347,307 | +0.00(+0.00%) |
Nov 04, 2019 | 46.21 | 46.21 | 46.17 | 46.19 | 7,639,083 | -0.01(-0.02%) |
Nov 01, 2019 | 46.20 | 46.21 | 46.19 | 46.20 | 3,765,394 | +0.00(+0.00%) |
Oct 31, 2019 | 46.20 | 46.20 | 46.18 | 46.20 | 3,129,256 | -0.07(-0.16%) |
Oct 30, 2019 | 46.27 | 46.27 | 46.26 | 46.27 | 1,499,544 | +0.01(+0.02%) |
Oct 29, 2019 | 46.26 | 46.27 | 46.25 | 46.27 | 1,837,913 | +0.01(+0.02%) |
Oct 28, 2019 | 46.25 | 46.26 | 46.24 | 46.26 | 1,559,072 | +0.00(+0.01%) |
Oct 25, 2019 | 46.26 | 46.27 | 46.25 | 46.25 | 1,336,280 | +0.00(+0.01%) |
Oct 24, 2019 | 46.26 | 46.27 | 46.25 | 46.25 | 1,425,832 | -0.01(-0.02%) |
Oct 23, 2019 | 46.26 | 46.26 | 46.25 | 46.26 | 1,131,150 | +0.01(+0.02%) |
Oct 22, 2019 | 46.25 | 46.25 | 46.24 | 46.25 | 1,561,634 | +0.00(+0.01%) |
Oct 21, 2019 | 46.25 | 46.25 | 46.24 | 46.24 | 3,164,995 | +0.00(+0.01%) |
Oct 18, 2019 | 46.24 | 46.24 | 46.23 | 46.24 | 2,875,705 | +0.01(+0.03%) |
Oct 17, 2019 | 46.22 | 46.24 | 46.22 | 46.22 | 1,875,213 | +0.00(+0.01%) |
Oct 16, 2019 | 46.21 | 46.23 | 46.21 | 46.22 | 1,906,348 | +0.01(+0.02%) |
Oct 15, 2019 | 46.21 | 46.22 | 46.21 | 46.21 | 1,255,573 | -0.01(-0.02%) |
Oct 14, 2019 | 46.21 | 46.22 | 46.20 | 46.22 | 1,494,327 | +0.02(+0.04%) |
Oct 11, 2019 | 46.23 | 46.23 | 46.20 | 46.20 | 1,583,331 | -0.03(-0.06%) |
Oct 10, 2019 | 46.22 | 46.23 | 46.22 | 46.23 | 1,633,405 | +0.02(+0.04%) |
Oct 09, 2019 | 46.23 | 46.23 | 46.21 | 46.21 | 1,415,785 | -0.01(-0.02%) |
Oct 08, 2019 | 46.23 | 46.23 | 46.22 | 46.22 | 1,719,200 | -0.01(-0.02%) |
Oct 07, 2019 | 46.23 | 46.23 | 46.22 | 46.23 | 2,529,799 | +0.00(+0.01%) |
Oct 04, 2019 | 46.22 | 46.23 | 46.20 | 46.22 | 2,855,063 | +0.02(+0.05%) |
Oct 03, 2019 | 46.20 | 46.22 | 46.19 | 46.20 | 1,804,923 | +0.01(+0.02%) |
Oct 02, 2019 | 46.18 | 46.20 | 46.18 | 46.19 | 2,345,348 | +0.01(+0.02%) |