Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.17 | 46.17 | 46.16 | 46.16 | 2,276,975 | -0.09(-0.20%) |
Aug 29, 2019 | 46.27 | 46.27 | 46.25 | 46.26 | 4,909,854 | +0.00(+0.00%) |
Aug 28, 2019 | 46.27 | 46.27 | 46.25 | 46.26 | 1,999,592 | +0.01(+0.02%) |
Aug 27, 2019 | 46.26 | 46.26 | 46.24 | 46.25 | 1,655,510 | -0.01(-0.02%) |
Aug 26, 2019 | 46.25 | 46.27 | 46.25 | 46.26 | 3,402,096 | +0.00(+0.01%) |
Aug 23, 2019 | 46.24 | 46.26 | 46.23 | 46.25 | 2,810,723 | +0.00(+0.01%) |
Aug 22, 2019 | 46.25 | 46.25 | 46.24 | 46.25 | 2,162,541 | +0.00(+0.00%) |
Aug 21, 2019 | 46.23 | 46.25 | 46.23 | 46.25 | 1,082,883 | +0.01(+0.03%) |
Aug 20, 2019 | 46.24 | 46.24 | 46.23 | 46.23 | 1,594,718 | -0.00(-0.01%) |
Aug 19, 2019 | 46.24 | 46.24 | 46.22 | 46.24 | 1,399,266 | +0.02(+0.04%) |
Aug 16, 2019 | 46.23 | 46.24 | 46.20 | 46.22 | 1,937,853 | -0.01(-0.02%) |
Aug 15, 2019 | 46.20 | 46.23 | 46.19 | 46.23 | 2,825,940 | +0.03(+0.06%) |
Aug 14, 2019 | 46.21 | 46.21 | 46.19 | 46.20 | 2,652,548 | -0.01(-0.02%) |
Aug 13, 2019 | 46.21 | 46.22 | 46.19 | 46.21 | 2,089,280 | +0.00(+0.00%) |
Aug 12, 2019 | 46.20 | 46.22 | 46.19 | 46.21 | 924,631 | +0.01(+0.02%) |
Aug 09, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 1,108,125 | +0.00(+0.00%) |
Aug 08, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 1,095,524 | +0.00(+0.00%) |
Aug 07, 2019 | 46.19 | 46.20 | 46.18 | 46.20 | 1,702,652 | +0.00(+0.00%) |
Aug 06, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 2,677,586 | +0.01(+0.02%) |
Aug 05, 2019 | 46.16 | 46.19 | 46.16 | 46.19 | 3,180,803 | +0.02(+0.04%) |
Aug 02, 2019 | 46.16 | 46.17 | 46.16 | 46.17 | 3,549,910 | +0.01(+0.02%) |
Aug 01, 2019 | 46.14 | 46.16 | 46.14 | 46.16 | 2,773,937 | +0.02(+0.05%) |
Jul 31, 2019 | 46.15 | 46.16 | 46.14 | 46.14 | 3,599,013 | -0.10(-0.21%) |
Jul 30, 2019 | 46.24 | 46.25 | 46.23 | 46.24 | 1,260,548 | +0.01(+0.02%) |
Jul 29, 2019 | 46.23 | 46.24 | 46.22 | 46.23 | 976,908 | +0.00(+0.01%) |
Jul 26, 2019 | 46.23 | 46.23 | 46.22 | 46.22 | 1,483,943 | -0.00(-0.01%) |
Jul 25, 2019 | 46.21 | 46.23 | 46.21 | 46.23 | 1,479,156 | +0.01(+0.02%) |
Jul 24, 2019 | 46.20 | 46.23 | 46.20 | 46.22 | 1,166,274 | +0.02(+0.04%) |
Jul 23, 2019 | 46.21 | 46.21 | 46.20 | 46.20 | 1,241,145 | +0.00(+0.00%) |
Jul 22, 2019 | 46.22 | 46.22 | 46.19 | 46.20 | 1,095,345 | -0.01(-0.03%) |
Jul 19, 2019 | 46.20 | 46.22 | 46.19 | 46.21 | 1,139,689 | +0.03(+0.07%) |
Jul 18, 2019 | 46.18 | 46.19 | 46.17 | 46.18 | 3,621,229 | +0.00(+0.00%) |
Jul 17, 2019 | 46.19 | 46.20 | 46.17 | 46.18 | 1,802,376 | -0.01(-0.02%) |
Jul 16, 2019 | 46.17 | 46.20 | 46.17 | 46.19 | 2,560,224 | +0.02(+0.05%) |
Jul 15, 2019 | 46.18 | 46.18 | 46.16 | 46.17 | 1,005,141 | -0.00(-0.01%) |
Jul 12, 2019 | 46.17 | 46.18 | 46.16 | 46.17 | 2,046,416 | +0.00(+0.01%) |
Jul 11, 2019 | 46.16 | 46.18 | 46.16 | 46.17 | 1,839,629 | +0.01(+0.02%) |
Jul 10, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 1,430,396 | +0.00(+0.01%) |
Jul 09, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 1,152,469 | -0.01(-0.02%) |
Jul 08, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 1,156,467 | +0.00(+0.01%) |
Jul 05, 2019 | 46.16 | 46.17 | 46.16 | 46.16 | 1,001,637 | +0.00(+0.01%) |
Jul 03, 2019 | 46.16 | 46.16 | 46.14 | 46.16 | 1,030,907 | +0.01(+0.02%) |
Jul 02, 2019 | 46.15 | 46.15 | 46.14 | 46.15 | 1,796,698 | +0.00(+0.01%) |
Jul 01, 2019 | 46.14 | 46.15 | 46.13 | 46.14 | 2,500,073 | +0.00(+0.01%) |
Jun 28, 2019 | 46.13 | 46.14 | 46.13 | 46.14 | 1,702,161 | -0.08(-0.18%) |
Jun 27, 2019 | 46.22 | 46.24 | 46.22 | 46.22 | 2,002,909 | -0.01(-0.02%) |
Jun 26, 2019 | 46.24 | 46.24 | 46.22 | 46.23 | 1,354,056 | +0.00(+0.00%) |
Jun 25, 2019 | 46.22 | 46.23 | 46.21 | 46.23 | 1,032,772 | +0.02(+0.04%) |
Jun 24, 2019 | 46.21 | 46.22 | 46.21 | 46.21 | 1,101,127 | +0.00(+0.00%) |
Jun 21, 2019 | 46.20 | 46.22 | 46.20 | 46.21 | 1,318,151 | +0.01(+0.02%) |
Jun 20, 2019 | 46.21 | 46.22 | 46.18 | 46.20 | 3,426,045 | +0.02(+0.04%) |
Jun 19, 2019 | 46.18 | 46.19 | 46.16 | 46.18 | 1,016,924 | +0.01(+0.02%) |
Jun 18, 2019 | 46.19 | 46.19 | 46.17 | 46.17 | 1,749,951 | -0.01(-0.02%) |
Jun 17, 2019 | 46.19 | 46.19 | 46.16 | 46.18 | 1,318,629 | +0.00(+0.00%) |
Jun 14, 2019 | 46.16 | 46.18 | 46.16 | 46.18 | 1,530,361 | +0.01(+0.02%) |
Jun 13, 2019 | 46.16 | 46.17 | 46.16 | 46.17 | 1,851,003 | +0.02(+0.04%) |
Jun 12, 2019 | 46.15 | 46.16 | 46.15 | 46.16 | 1,873,495 | +0.01(+0.02%) |
Jun 11, 2019 | 46.15 | 46.16 | 46.13 | 46.15 | 833,344 | +0.02(+0.04%) |
Jun 10, 2019 | 46.14 | 46.16 | 46.13 | 46.13 | 2,510,206 | -0.01(-0.02%) |
Jun 07, 2019 | 46.15 | 46.15 | 46.13 | 46.14 | 1,770,313 | -0.01(-0.02%) |
Jun 06, 2019 | 46.14 | 46.16 | 46.13 | 46.15 | 2,133,918 | +0.03(+0.06%) |
Jun 05, 2019 | 46.14 | 46.16 | 46.12 | 46.12 | 1,688,333 | -0.02(-0.04%) |
Jun 04, 2019 | 46.13 | 46.15 | 46.12 | 46.14 | 2,548,107 | +0.02(+0.04%) |