Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.46 | 46.46 | 46.40 | 46.41 | 15,362 | -0.05(-0.10%) |
Nov 27, 2019 | 46.48 | 46.48 | 46.44 | 46.45 | 42,027 | -0.01(-0.03%) |
Nov 26, 2019 | 46.49 | 46.49 | 46.44 | 46.47 | 116,267 | +0.01(+0.03%) |
Nov 25, 2019 | 46.40 | 46.47 | 46.40 | 46.46 | 25,081 | +0.02(+0.05%) |
Nov 22, 2019 | 46.47 | 46.47 | 46.40 | 46.43 | 9,562 | -0.02(-0.05%) |
Nov 21, 2019 | 46.47 | 46.48 | 46.44 | 46.46 | 11,014 | -0.04(-0.08%) |
Nov 20, 2019 | 46.46 | 46.52 | 46.43 | 46.49 | 8,158 | +0.04(+0.08%) |
Nov 19, 2019 | 46.45 | 46.47 | 46.42 | 46.46 | 37,075 | +0.04(+0.08%) |
Nov 18, 2019 | 46.43 | 46.43 | 46.40 | 46.42 | 10,795 | +0.02(+0.04%) |
Nov 15, 2019 | 46.35 | 46.40 | 46.35 | 46.40 | 18,135 | +0.01(+0.03%) |
Nov 14, 2019 | 46.38 | 46.42 | 46.37 | 46.39 | 13,710 | +0.06(+0.13%) |
Nov 13, 2019 | 46.40 | 46.40 | 46.31 | 46.33 | 19,600 | +0.01(+0.03%) |
Nov 12, 2019 | 46.29 | 46.36 | 46.29 | 46.32 | 1,802,849 | +0.02(+0.05%) |
Nov 11, 2019 | 46.21 | 46.29 | 46.21 | 46.29 | 23,172 | +0.05(+0.10%) |
Nov 08, 2019 | 46.22 | 46.29 | 46.22 | 46.25 | 20,882 | +0.01(+0.02%) |
Nov 07, 2019 | 46.28 | 46.35 | 46.21 | 46.24 | 39,560 | -0.11(-0.24%) |
Nov 06, 2019 | 46.33 | 46.40 | 46.33 | 46.35 | 26,813 | +0.01(+0.03%) |
Nov 05, 2019 | 46.31 | 46.34 | 46.27 | 46.33 | 24,306 | -0.04(-0.08%) |
Nov 04, 2019 | 46.35 | 46.40 | 46.35 | 46.37 | 80,805 | -0.05(-0.11%) |
Nov 01, 2019 | 46.39 | 46.45 | 46.37 | 46.42 | 173,877 | +0.00(+0.01%) |
Oct 31, 2019 | 46.38 | 46.49 | 46.38 | 46.42 | 60,844 | +0.08(+0.18%) |
Oct 30, 2019 | 46.36 | 46.38 | 46.27 | 46.34 | 27,932 | +0.01(+0.02%) |
Oct 29, 2019 | 46.37 | 46.37 | 46.31 | 46.33 | 6,702 | +0.01(+0.01%) |
Oct 28, 2019 | 46.33 | 46.33 | 46.28 | 46.32 | 18,402 | -0.02(-0.05%) |
Oct 25, 2019 | 46.39 | 46.39 | 46.33 | 46.35 | 7,709 | -0.04(-0.09%) |
Oct 24, 2019 | 46.37 | 46.40 | 46.37 | 46.39 | 15,570 | +0.01(+0.03%) |
Oct 23, 2019 | 46.41 | 46.41 | 46.35 | 46.37 | 109,710 | +0.01(+0.03%) |
Oct 22, 2019 | 46.39 | 46.39 | 46.33 | 46.36 | 13,829 | +0.02(+0.05%) |
Oct 21, 2019 | 46.35 | 46.36 | 46.32 | 46.34 | 6,183 | -0.02(-0.04%) |
Oct 18, 2019 | 46.37 | 46.37 | 46.35 | 46.35 | 4,295 | +0.03(+0.06%) |
Oct 17, 2019 | 46.30 | 46.36 | 46.30 | 46.33 | 9,580 | -0.00(-0.01%) |
Oct 16, 2019 | 46.29 | 46.33 | 46.29 | 46.33 | 3,858 | +0.03(+0.07%) |
Oct 15, 2019 | 46.35 | 46.36 | 46.27 | 46.30 | 13,857 | -0.04(-0.08%) |
Oct 14, 2019 | 46.29 | 46.36 | 46.29 | 46.34 | 6,469 | +0.05(+0.10%) |
Oct 11, 2019 | 46.33 | 46.34 | 46.26 | 46.29 | 7,488 | -0.09(-0.19%) |
Oct 10, 2019 | 46.45 | 46.45 | 46.37 | 46.38 | 4,254 | -0.05(-0.10%) |
Oct 09, 2019 | 46.45 | 46.47 | 46.41 | 46.42 | 9,807 | -0.07(-0.15%) |
Oct 08, 2019 | 46.51 | 46.51 | 46.46 | 46.49 | 25,864 | +0.04(+0.09%) |
Oct 07, 2019 | 46.50 | 46.50 | 46.45 | 46.45 | 9,072 | -0.04(-0.09%) |
Oct 04, 2019 | 46.50 | 46.51 | 46.48 | 46.50 | 4,405 | +0.01(+0.02%) |
Oct 03, 2019 | 46.45 | 46.51 | 46.45 | 46.49 | 3,314 | +0.09(+0.20%) |
Oct 02, 2019 | 46.33 | 46.40 | 46.33 | 46.40 | 5,856 | +0.08(+0.17%) |
Oct 01, 2019 | 46.20 | 46.34 | 46.20 | 46.32 | 12,220 | +0.07(+0.15%) |
Sep 30, 2019 | 46.26 | 46.27 | 46.25 | 46.25 | 61,390 | +0.00(+0.01%) |
Sep 27, 2019 | 46.23 | 46.26 | 46.22 | 46.25 | 21,805 | +0.01(+0.03%) |
Sep 26, 2019 | 46.28 | 46.28 | 46.22 | 46.23 | 4,353 | +0.02(+0.05%) |
Sep 25, 2019 | 46.28 | 46.28 | 46.20 | 46.21 | 30,563 | -0.08(-0.18%) |
Sep 24, 2019 | 46.23 | 46.30 | 46.23 | 46.29 | 6,375 | +0.08(+0.17%) |
Sep 23, 2019 | 46.23 | 46.27 | 46.21 | 46.22 | 5,299 | +0.04(+0.08%) |
Sep 20, 2019 | 46.14 | 46.19 | 46.12 | 46.18 | 5,519 | +0.06(+0.12%) |
Sep 19, 2019 | 46.07 | 46.13 | 46.07 | 46.12 | 1,819 | +0.05(+0.11%) |
Sep 18, 2019 | 46.08 | 46.16 | 46.05 | 46.07 | 1,606 | -0.00(-0.01%) |
Sep 17, 2019 | 46.05 | 46.09 | 46.05 | 46.08 | 7,083 | +0.04(+0.09%) |
Sep 16, 2019 | 45.96 | 46.04 | 45.96 | 46.03 | 9,050 | +0.04(+0.09%) |
Sep 13, 2019 | 46.00 | 46.07 | 45.98 | 45.99 | 15,674 | -0.09(-0.20%) |
Sep 12, 2019 | 46.16 | 46.16 | 46.05 | 46.08 | 8,937 | -0.03(-0.07%) |
Sep 11, 2019 | 46.12 | 46.14 | 46.09 | 46.12 | 6,786 | -0.01(-0.02%) |
Sep 10, 2019 | 46.16 | 46.19 | 46.11 | 46.12 | 17,065 | -0.10(-0.21%) |
Sep 09, 2019 | 46.25 | 46.25 | 46.21 | 46.22 | 15,463 | -0.08(-0.18%) |
Sep 06, 2019 | 46.29 | 46.31 | 46.27 | 46.30 | 74,841 | +0.01(+0.03%) |
Sep 05, 2019 | 46.31 | 46.31 | 46.27 | 46.29 | 5,547 | -0.10(-0.21%) |
Sep 04, 2019 | 46.36 | 46.41 | 46.36 | 46.39 | 7,952 | +0.04(+0.08%) |