Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.63 | 46.63 | 46.56 | 46.58 | 15,306 | -0.05(-0.10%) |
Nov 27, 2019 | 46.65 | 46.65 | 46.61 | 46.62 | 41,874 | -0.01(-0.03%) |
Nov 26, 2019 | 46.66 | 46.66 | 46.61 | 46.64 | 115,846 | +0.01(+0.03%) |
Nov 25, 2019 | 46.57 | 46.64 | 46.57 | 46.63 | 24,990 | +0.02(+0.05%) |
Nov 22, 2019 | 46.63 | 46.63 | 46.57 | 46.60 | 9,527 | -0.02(-0.05%) |
Nov 21, 2019 | 46.64 | 46.65 | 46.61 | 46.63 | 10,974 | -0.04(-0.08%) |
Nov 20, 2019 | 46.63 | 46.69 | 46.60 | 46.66 | 8,129 | +0.04(+0.08%) |
Nov 19, 2019 | 46.62 | 46.63 | 46.59 | 46.63 | 36,941 | +0.04(+0.08%) |
Nov 18, 2019 | 46.60 | 46.60 | 46.57 | 46.59 | 10,756 | +0.02(+0.04%) |
Nov 15, 2019 | 46.52 | 46.57 | 46.52 | 46.57 | 18,069 | +0.01(+0.03%) |
Nov 14, 2019 | 46.55 | 46.59 | 46.53 | 46.56 | 13,660 | +0.06(+0.13%) |
Nov 13, 2019 | 46.57 | 46.57 | 46.48 | 46.50 | 19,529 | +0.01(+0.03%) |
Nov 12, 2019 | 46.46 | 46.52 | 46.46 | 46.49 | 1,796,312 | +0.02(+0.05%) |
Nov 11, 2019 | 46.38 | 46.46 | 46.38 | 46.46 | 23,088 | +0.05(+0.10%) |
Nov 08, 2019 | 46.39 | 46.46 | 46.39 | 46.42 | 20,807 | +0.01(+0.02%) |
Nov 07, 2019 | 46.45 | 46.52 | 46.38 | 46.41 | 39,417 | -0.11(-0.24%) |
Nov 06, 2019 | 46.50 | 46.57 | 46.50 | 46.52 | 26,716 | +0.01(+0.03%) |
Nov 05, 2019 | 46.48 | 46.51 | 46.44 | 46.50 | 24,218 | -0.04(-0.08%) |
Nov 04, 2019 | 46.52 | 46.57 | 46.52 | 46.54 | 80,512 | -0.05(-0.11%) |
Nov 01, 2019 | 46.56 | 46.62 | 46.54 | 46.59 | 173,246 | +0.00(+0.01%) |
Oct 31, 2019 | 46.55 | 46.66 | 46.55 | 46.59 | 60,624 | +0.08(+0.18%) |
Oct 30, 2019 | 46.53 | 46.55 | 46.44 | 46.51 | 27,831 | +0.01(+0.02%) |
Oct 29, 2019 | 46.54 | 46.54 | 46.48 | 46.50 | 6,677 | +0.01(+0.01%) |
Oct 28, 2019 | 46.50 | 46.50 | 46.45 | 46.49 | 18,335 | -0.02(-0.05%) |
Oct 25, 2019 | 46.56 | 46.56 | 46.50 | 46.52 | 7,681 | -0.04(-0.09%) |
Oct 24, 2019 | 46.54 | 46.57 | 46.54 | 46.55 | 15,513 | +0.01(+0.03%) |
Oct 23, 2019 | 46.58 | 46.58 | 46.52 | 46.54 | 109,312 | +0.01(+0.03%) |
Oct 22, 2019 | 46.56 | 46.56 | 46.50 | 46.53 | 13,778 | +0.02(+0.05%) |
Oct 21, 2019 | 46.52 | 46.53 | 46.49 | 46.50 | 6,161 | -0.02(-0.04%) |
Oct 18, 2019 | 46.54 | 46.54 | 46.52 | 46.52 | 4,279 | +0.03(+0.06%) |
Oct 17, 2019 | 46.47 | 46.53 | 46.47 | 46.50 | 9,545 | -0.00(-0.01%) |
Oct 16, 2019 | 46.46 | 46.50 | 46.46 | 46.50 | 3,844 | +0.03(+0.07%) |
Oct 15, 2019 | 46.52 | 46.53 | 46.44 | 46.47 | 13,807 | -0.04(-0.08%) |
Oct 14, 2019 | 46.46 | 46.53 | 46.46 | 46.50 | 6,445 | +0.05(+0.10%) |
Oct 11, 2019 | 46.50 | 46.50 | 46.43 | 46.46 | 7,461 | -0.09(-0.19%) |
Oct 10, 2019 | 46.62 | 46.62 | 46.54 | 46.55 | 4,238 | -0.05(-0.10%) |
Oct 09, 2019 | 46.62 | 46.64 | 46.58 | 46.59 | 9,771 | -0.07(-0.15%) |
Oct 08, 2019 | 46.68 | 46.68 | 46.63 | 46.66 | 25,770 | +0.04(+0.09%) |
Oct 07, 2019 | 46.67 | 46.67 | 46.62 | 46.62 | 9,039 | -0.04(-0.09%) |
Oct 04, 2019 | 46.67 | 46.68 | 46.65 | 46.66 | 4,389 | +0.01(+0.02%) |
Oct 03, 2019 | 46.61 | 46.68 | 46.61 | 46.66 | 3,302 | +0.09(+0.20%) |
Oct 02, 2019 | 46.50 | 46.57 | 46.50 | 46.56 | 5,835 | +0.08(+0.17%) |
Oct 01, 2019 | 46.37 | 46.50 | 46.37 | 46.49 | 12,175 | +0.07(+0.15%) |
Sep 30, 2019 | 46.43 | 46.44 | 46.41 | 46.42 | 61,168 | +0.00(+0.01%) |
Sep 27, 2019 | 46.40 | 46.43 | 46.39 | 46.41 | 21,726 | +0.01(+0.03%) |
Sep 26, 2019 | 46.45 | 46.45 | 46.39 | 46.40 | 4,337 | +0.02(+0.05%) |
Sep 25, 2019 | 46.45 | 46.45 | 46.37 | 46.38 | 30,452 | -0.08(-0.18%) |
Sep 24, 2019 | 46.40 | 46.47 | 46.40 | 46.46 | 6,352 | +0.08(+0.17%) |
Sep 23, 2019 | 46.40 | 46.43 | 46.38 | 46.38 | 5,280 | +0.04(+0.08%) |
Sep 20, 2019 | 46.31 | 46.36 | 46.29 | 46.34 | 5,499 | +0.06(+0.12%) |
Sep 19, 2019 | 46.23 | 46.30 | 46.23 | 46.29 | 1,812 | +0.05(+0.11%) |
Sep 18, 2019 | 46.24 | 46.32 | 46.22 | 46.24 | 1,600 | -0.00(-0.01%) |
Sep 17, 2019 | 46.22 | 46.26 | 46.22 | 46.24 | 7,057 | +0.04(+0.09%) |
Sep 16, 2019 | 46.12 | 46.21 | 46.12 | 46.20 | 9,017 | +0.04(+0.09%) |
Sep 13, 2019 | 46.17 | 46.23 | 46.15 | 46.16 | 15,617 | -0.09(-0.20%) |
Sep 12, 2019 | 46.32 | 46.32 | 46.22 | 46.25 | 8,905 | -0.03(-0.07%) |
Sep 11, 2019 | 46.29 | 46.31 | 46.26 | 46.28 | 6,761 | -0.01(-0.02%) |
Sep 10, 2019 | 46.32 | 46.36 | 46.28 | 46.29 | 17,003 | -0.10(-0.21%) |
Sep 09, 2019 | 46.42 | 46.42 | 46.38 | 46.39 | 15,407 | -0.08(-0.18%) |
Sep 06, 2019 | 46.46 | 46.48 | 46.44 | 46.47 | 74,569 | +0.01(+0.03%) |
Sep 05, 2019 | 46.48 | 46.48 | 46.43 | 46.46 | 5,527 | -0.10(-0.21%) |
Sep 04, 2019 | 46.53 | 46.58 | 46.53 | 46.55 | 7,923 | +0.04(+0.08%) |