Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.96 | 44.98 | 44.96 | 44.97 | 670,674 | +0.00(+0.00%) |
Oct 30, 2019 | 44.96 | 44.97 | 44.96 | 44.97 | 352,359 | +0.02(+0.04%) |
Oct 29, 2019 | 44.95 | 44.96 | 44.95 | 44.95 | 661,955 | -0.01(-0.02%) |
Oct 28, 2019 | 44.96 | 44.96 | 44.94 | 44.96 | 526,633 | +0.00(+0.00%) |
Oct 25, 2019 | 44.95 | 44.96 | 44.95 | 44.96 | 478,212 | +0.00(+0.00%) |
Oct 24, 2019 | 44.95 | 44.96 | 44.94 | 44.96 | 390,579 | +0.02(+0.04%) |
Oct 23, 2019 | 44.95 | 44.95 | 44.94 | 44.94 | 469,664 | +0.00(+0.00%) |
Oct 22, 2019 | 44.95 | 44.95 | 44.93 | 44.94 | 374,646 | +0.01(+0.02%) |
Oct 21, 2019 | 44.94 | 44.94 | 44.93 | 44.93 | 402,434 | +0.01(+0.02%) |
Oct 18, 2019 | 44.92 | 44.93 | 44.92 | 44.92 | 230,427 | +0.00(+0.00%) |
Oct 17, 2019 | 44.90 | 44.92 | 44.90 | 44.92 | 635,429 | +0.02(+0.04%) |
Oct 16, 2019 | 44.92 | 44.92 | 44.90 | 44.90 | 428,753 | +0.00(+0.00%) |
Oct 15, 2019 | 44.91 | 44.92 | 44.90 | 44.90 | 345,007 | +0.00(+0.00%) |
Oct 14, 2019 | 44.90 | 44.91 | 44.89 | 44.90 | 338,150 | +0.00(+0.00%) |
Oct 11, 2019 | 44.92 | 44.92 | 44.90 | 44.90 | 301,880 | -0.01(-0.02%) |
Oct 10, 2019 | 44.92 | 44.92 | 44.91 | 44.91 | 241,122 | -0.01(-0.02%) |
Oct 09, 2019 | 44.91 | 44.92 | 44.91 | 44.92 | 902,567 | +0.00(+0.00%) |
Oct 08, 2019 | 44.92 | 44.92 | 44.91 | 44.92 | 843,839 | +0.00(+0.00%) |
Oct 07, 2019 | 44.92 | 44.92 | 44.90 | 44.92 | 401,938 | +0.00(+0.00%) |
Oct 04, 2019 | 44.92 | 44.93 | 44.90 | 44.92 | 652,296 | +0.02(+0.04%) |
Oct 03, 2019 | 44.89 | 44.91 | 44.89 | 44.90 | 623,164 | +0.02(+0.04%) |
Oct 02, 2019 | 44.88 | 44.90 | 44.88 | 44.89 | 636,039 | +0.01(+0.02%) |
Oct 01, 2019 | 44.87 | 44.89 | 44.86 | 44.88 | 1,367,934 | +0.01(+0.02%) |
Sep 30, 2019 | 44.86 | 44.87 | 44.86 | 44.87 | 287,830 | +0.01(+0.02%) |
Sep 27, 2019 | 44.85 | 44.86 | 44.84 | 44.86 | 252,447 | +0.02(+0.04%) |
Sep 26, 2019 | 44.85 | 44.85 | 44.84 | 44.84 | 392,796 | -0.02(-0.04%) |
Sep 25, 2019 | 44.85 | 44.86 | 44.85 | 44.86 | 358,186 | +0.02(+0.04%) |
Sep 24, 2019 | 44.83 | 44.85 | 44.83 | 44.84 | 324,406 | +0.01(+0.02%) |
Sep 23, 2019 | 44.84 | 44.84 | 44.82 | 44.83 | 449,217 | +0.00(+0.01%) |
Sep 20, 2019 | 44.81 | 44.83 | 44.81 | 44.83 | 305,885 | +0.01(+0.02%) |
Sep 19, 2019 | 44.80 | 44.82 | 44.80 | 44.82 | 258,801 | +0.01(+0.02%) |
Sep 18, 2019 | 44.80 | 44.81 | 44.80 | 44.81 | 260,643 | +0.02(+0.04%) |
Sep 17, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 341,666 | +0.01(+0.02%) |
Sep 16, 2019 | 44.79 | 44.79 | 44.79 | 44.79 | 326,637 | +0.00(+0.00%) |
Sep 13, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 603,214 | -0.02(-0.04%) |
Sep 12, 2019 | 44.79 | 44.80 | 44.79 | 44.80 | 604,116 | +0.01(+0.02%) |
Sep 11, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 393,057 | +0.00(+0.00%) |
Sep 10, 2019 | 44.81 | 44.81 | 44.79 | 44.79 | 720,382 | -0.02(-0.04%) |
Sep 09, 2019 | 44.80 | 44.81 | 44.80 | 44.81 | 384,975 | +0.01(+0.02%) |
Sep 06, 2019 | 44.79 | 44.80 | 44.79 | 44.80 | 305,885 | +0.01(+0.02%) |
Sep 05, 2019 | 44.79 | 44.80 | 44.79 | 44.79 | 396,769 | +0.00(+0.00%) |
Sep 04, 2019 | 44.80 | 44.80 | 44.79 | 44.79 | 706,227 | +0.00(+0.00%) |
Sep 03, 2019 | 44.79 | 44.79 | 44.79 | 44.79 | 1,278,426 | +0.01(+0.02%) |
Aug 30, 2019 | 44.78 | 44.79 | 44.77 | 44.79 | 292,488 | +0.01(+0.02%) |
Aug 29, 2019 | 44.79 | 44.79 | 44.78 | 44.78 | 367,346 | +0.01(+0.02%) |
Aug 28, 2019 | 44.78 | 44.78 | 44.77 | 44.77 | 434,391 | +0.01(+0.02%) |
Aug 27, 2019 | 44.75 | 44.77 | 44.75 | 44.76 | 350,854 | +0.01(+0.02%) |
Aug 26, 2019 | 44.76 | 44.77 | 44.75 | 44.75 | 600,363 | -0.01(-0.02%) |
Aug 23, 2019 | 44.74 | 44.76 | 44.74 | 44.76 | 525,195 | +0.01(+0.02%) |
Aug 22, 2019 | 44.75 | 44.75 | 44.73 | 44.75 | 638,834 | +0.00(+0.00%) |
Aug 21, 2019 | 44.75 | 44.75 | 44.74 | 44.75 | 716,159 | +0.00(+0.00%) |
Aug 20, 2019 | 44.75 | 44.76 | 44.74 | 44.75 | 268,778 | +0.00(+0.00%) |
Aug 19, 2019 | 44.75 | 44.75 | 44.74 | 44.75 | 1,532,744 | +0.01(+0.02%) |
Aug 16, 2019 | 44.73 | 44.74 | 44.73 | 44.74 | 579,385 | +0.01(+0.02%) |
Aug 15, 2019 | 44.71 | 44.74 | 44.71 | 44.73 | 446,091 | +0.02(+0.04%) |
Aug 14, 2019 | 44.71 | 44.72 | 44.70 | 44.71 | 690,846 | -0.02(-0.04%) |
Aug 13, 2019 | 44.71 | 44.73 | 44.71 | 44.73 | 443,265 | +0.02(+0.04%) |
Aug 12, 2019 | 44.71 | 44.71 | 44.70 | 44.71 | 294,264 | +0.00(+0.00%) |
Aug 09, 2019 | 44.70 | 44.72 | 44.70 | 44.71 | 322,632 | +0.01(+0.02%) |
Aug 08, 2019 | 44.71 | 44.71 | 44.70 | 44.70 | 718,789 | -0.01(-0.02%) |
Aug 07, 2019 | 44.70 | 44.72 | 44.70 | 44.71 | 477,040 | +0.00(+0.00%) |
Aug 06, 2019 | 44.70 | 44.71 | 44.70 | 44.71 | 350,259 | +0.01(+0.02%) |
Aug 05, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 405,826 | +0.01(+0.02%) |
Aug 02, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 337,636 | +0.03(+0.06%) |