Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.17 | 46.17 | 46.16 | 46.17 | 2,737,410 | -0.08(-0.18%) |
Sep 27, 2019 | 46.24 | 46.26 | 46.24 | 46.25 | 2,027,192 | +0.01(+0.03%) |
Sep 26, 2019 | 46.25 | 46.25 | 46.23 | 46.24 | 1,198,868 | +0.00(+0.00%) |
Sep 25, 2019 | 46.24 | 46.25 | 46.23 | 46.24 | 1,244,008 | +0.00(+0.01%) |
Sep 24, 2019 | 46.24 | 46.25 | 46.23 | 46.23 | 2,827,047 | -0.00(-0.01%) |
Sep 23, 2019 | 46.23 | 46.24 | 46.22 | 46.24 | 3,279,561 | +0.03(+0.06%) |
Sep 20, 2019 | 46.20 | 46.21 | 46.19 | 46.21 | 1,658,145 | +0.02(+0.04%) |
Sep 19, 2019 | 46.21 | 46.21 | 46.19 | 46.19 | 2,029,602 | -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 | 2,276,772 | +0.01(+0.02%) |
Sep 16, 2019 | 46.18 | 46.19 | 46.17 | 46.19 | 1,247,739 | +0.01(+0.02%) |
Sep 13, 2019 | 46.19 | 46.19 | 46.17 | 46.18 | 1,969,962 | -0.02(-0.04%) |
Sep 12, 2019 | 46.18 | 46.20 | 46.18 | 46.20 | 1,698,468 | +0.01(+0.02%) |
Sep 11, 2019 | 46.19 | 46.20 | 46.18 | 46.19 | 1,834,812 | -0.01(-0.02%) |
Sep 10, 2019 | 46.20 | 46.20 | 46.18 | 46.20 | 2,073,112 | +0.02(+0.04%) |
Sep 09, 2019 | 46.20 | 46.20 | 46.18 | 46.18 | 1,386,385 | -0.00(-0.01%) |
Sep 06, 2019 | 46.19 | 46.19 | 46.18 | 46.19 | 1,346,000 | +0.00(+0.01%) |
Sep 05, 2019 | 46.20 | 46.20 | 46.18 | 46.18 | 1,677,865 | -0.02(-0.04%) |
Sep 04, 2019 | 46.20 | 46.20 | 46.18 | 46.20 | 3,940,879 | +0.02(+0.04%) |
Sep 03, 2019 | 46.18 | 46.19 | 46.18 | 46.18 | 2,090,385 | +0.02(+0.04%) |
Aug 30, 2019 | 46.17 | 46.17 | 46.16 | 46.16 | 2,276,973 | -0.09(-0.20%) |
Aug 29, 2019 | 46.27 | 46.27 | 46.25 | 46.26 | 4,909,850 | +0.00(+0.00%) |
Aug 28, 2019 | 46.27 | 46.27 | 46.25 | 46.26 | 1,999,590 | +0.01(+0.02%) |
Aug 27, 2019 | 46.26 | 46.26 | 46.24 | 46.25 | 1,655,508 | -0.01(-0.02%) |
Aug 26, 2019 | 46.25 | 46.27 | 46.25 | 46.26 | 3,402,094 | +0.00(+0.01%) |
Aug 23, 2019 | 46.24 | 46.26 | 46.23 | 46.25 | 2,810,721 | +0.00(+0.01%) |
Aug 22, 2019 | 46.25 | 46.25 | 46.24 | 46.25 | 2,162,539 | +0.00(+0.00%) |
Aug 21, 2019 | 46.23 | 46.25 | 46.23 | 46.25 | 1,082,882 | +0.01(+0.03%) |
Aug 20, 2019 | 46.24 | 46.24 | 46.23 | 46.23 | 1,594,716 | -0.00(-0.01%) |
Aug 19, 2019 | 46.24 | 46.24 | 46.22 | 46.24 | 1,399,265 | +0.02(+0.04%) |
Aug 16, 2019 | 46.23 | 46.24 | 46.20 | 46.22 | 1,937,852 | -0.01(-0.02%) |
Aug 15, 2019 | 46.20 | 46.23 | 46.19 | 46.23 | 2,825,938 | +0.03(+0.06%) |
Aug 14, 2019 | 46.21 | 46.21 | 46.19 | 46.20 | 2,652,546 | -0.01(-0.02%) |
Aug 13, 2019 | 46.21 | 46.22 | 46.19 | 46.21 | 2,089,279 | +0.00(+0.00%) |
Aug 12, 2019 | 46.20 | 46.22 | 46.19 | 46.21 | 924,630 | +0.01(+0.02%) |
Aug 09, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 1,108,124 | +0.00(+0.00%) |
Aug 08, 2019 | 46.20 | 46.20 | 46.19 | 46.20 | 1,095,523 | +0.00(+0.00%) |
Aug 07, 2019 | 46.19 | 46.20 | 46.18 | 46.20 | 1,702,651 | +0.00(+0.00%) |
Aug 06, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 2,677,584 | +0.01(+0.02%) |
Aug 05, 2019 | 46.16 | 46.19 | 46.16 | 46.19 | 3,180,801 | +0.02(+0.04%) |
Aug 02, 2019 | 46.16 | 46.17 | 46.16 | 46.17 | 3,549,907 | +0.01(+0.02%) |
Aug 01, 2019 | 46.14 | 46.16 | 46.14 | 46.16 | 2,773,935 | +0.02(+0.05%) |
Jul 31, 2019 | 46.15 | 46.16 | 46.14 | 46.14 | 3,599,010 | -0.10(-0.21%) |
Jul 30, 2019 | 46.24 | 46.25 | 46.23 | 46.24 | 1,260,547 | +0.01(+0.02%) |
Jul 29, 2019 | 46.23 | 46.24 | 46.22 | 46.23 | 976,907 | +0.00(+0.01%) |
Jul 26, 2019 | 46.23 | 46.23 | 46.22 | 46.22 | 1,483,942 | -0.00(-0.01%) |
Jul 25, 2019 | 46.21 | 46.23 | 46.21 | 46.23 | 1,479,155 | +0.01(+0.02%) |
Jul 24, 2019 | 46.20 | 46.23 | 46.20 | 46.22 | 1,166,273 | +0.02(+0.04%) |
Jul 23, 2019 | 46.21 | 46.21 | 46.20 | 46.20 | 1,241,144 | +0.00(+0.00%) |
Jul 22, 2019 | 46.22 | 46.22 | 46.19 | 46.20 | 1,095,344 | -0.01(-0.03%) |
Jul 19, 2019 | 46.20 | 46.22 | 46.19 | 46.22 | 1,139,688 | +0.03(+0.07%) |
Jul 18, 2019 | 46.18 | 46.19 | 46.17 | 46.18 | 3,621,226 | +0.00(+0.00%) |
Jul 17, 2019 | 46.19 | 46.20 | 46.17 | 46.18 | 1,802,375 | -0.01(-0.02%) |
Jul 16, 2019 | 46.17 | 46.20 | 46.17 | 46.19 | 2,560,222 | +0.02(+0.05%) |
Jul 15, 2019 | 46.18 | 46.18 | 46.16 | 46.17 | 1,005,140 | -0.00(-0.01%) |
Jul 12, 2019 | 46.17 | 46.18 | 46.16 | 46.17 | 2,046,414 | +0.00(+0.01%) |
Jul 11, 2019 | 46.16 | 46.18 | 46.16 | 46.17 | 1,839,628 | +0.01(+0.02%) |
Jul 10, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 1,430,395 | +0.00(+0.01%) |
Jul 09, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 1,152,468 | -0.01(-0.02%) |
Jul 08, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 1,156,466 | +0.00(+0.01%) |
Jul 05, 2019 | 46.16 | 46.17 | 46.16 | 46.16 | 1,001,636 | +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 | 1,796,696 | +0.00(+0.01%) |