Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.47 | 46.47 | 46.44 | 46.47 | 3,519 | +0.02(+0.05%) |
Aug 29, 2019 | 46.48 | 46.48 | 46.43 | 46.45 | 44,613 | -0.02(-0.05%) |
Aug 28, 2019 | 46.50 | 46.50 | 46.46 | 46.47 | 14,834 | +0.03(+0.07%) |
Aug 27, 2019 | 46.38 | 46.45 | 46.38 | 46.44 | 10,645 | +0.03(+0.06%) |
Aug 26, 2019 | 46.44 | 46.44 | 46.39 | 46.41 | 13,128 | -0.01(-0.02%) |
Aug 23, 2019 | 46.33 | 46.44 | 46.33 | 46.42 | 9,810 | +0.10(+0.21%) |
Aug 22, 2019 | 46.34 | 46.34 | 46.31 | 46.32 | 9,993 | -0.02(-0.04%) |
Aug 21, 2019 | 46.37 | 46.38 | 46.33 | 46.34 | 20,820 | -0.03(-0.07%) |
Aug 20, 2019 | 46.35 | 46.39 | 46.35 | 46.38 | 5,128 | +0.03(+0.06%) |
Aug 19, 2019 | 46.35 | 46.35 | 46.32 | 46.35 | 17,486 | -0.01(-0.02%) |
Aug 16, 2019 | 46.28 | 46.36 | 46.28 | 46.36 | 13,779 | +0.00(+0.00%) |
Aug 15, 2019 | 46.28 | 46.36 | 46.28 | 46.36 | 6,886 | +0.08(+0.18%) |
Aug 14, 2019 | 46.27 | 46.29 | 46.27 | 46.27 | 21,467 | +0.05(+0.11%) |
Aug 13, 2019 | 46.30 | 46.30 | 46.21 | 46.22 | 20,109 | -0.06(-0.13%) |
Aug 12, 2019 | 46.27 | 46.28 | 46.25 | 46.28 | 31,179 | +0.05(+0.11%) |
Aug 09, 2019 | 46.22 | 46.26 | 46.22 | 46.23 | 13,227 | +0.01(+0.02%) |
Aug 08, 2019 | 46.24 | 46.24 | 46.21 | 46.22 | 15,930 | -0.03(-0.07%) |
Aug 07, 2019 | 46.29 | 46.33 | 46.26 | 46.26 | 15,552 | -0.00(-0.01%) |
Aug 06, 2019 | 46.26 | 46.27 | 46.24 | 46.26 | 44,043 | +0.06(+0.13%) |
Aug 05, 2019 | 46.18 | 46.25 | 46.18 | 46.20 | 20,837 | +0.10(+0.22%) |
Aug 02, 2019 | 46.13 | 46.14 | 46.08 | 46.10 | 31,526 | +0.00(+0.01%) |
Aug 01, 2019 | 46.01 | 46.11 | 45.99 | 46.10 | 9,383 | +0.13(+0.29%) |
Jul 31, 2019 | 46.00 | 46.04 | 45.96 | 45.97 | 24,514 | +0.02(+0.04%) |
Jul 30, 2019 | 45.94 | 45.98 | 45.93 | 45.95 | 6,816 | -0.04(-0.09%) |
Jul 29, 2019 | 46.00 | 46.00 | 45.96 | 45.99 | 14,737 | +0.07(+0.15%) |
Jul 26, 2019 | 45.96 | 45.96 | 45.91 | 45.92 | 5,192 | -0.05(-0.10%) |
Jul 25, 2019 | 45.98 | 45.98 | 45.96 | 45.97 | 40,903 | +0.00(+0.00%) |
Jul 24, 2019 | 45.96 | 45.99 | 45.95 | 45.97 | 6,618 | -0.01(-0.01%) |
Jul 23, 2019 | 45.94 | 45.99 | 45.94 | 45.97 | 29,502 | +0.01(+0.01%) |
Jul 22, 2019 | 45.99 | 45.99 | 45.94 | 45.97 | 27,256 | +0.00(+0.00%) |
Jul 19, 2019 | 45.98 | 45.99 | 45.94 | 45.97 | 20,106 | +0.00(+0.01%) |
Jul 18, 2019 | 45.90 | 45.96 | 45.90 | 45.96 | 17,786 | +0.07(+0.16%) |
Jul 17, 2019 | 45.85 | 45.90 | 45.84 | 45.89 | 6,609 | +0.05(+0.11%) |
Jul 16, 2019 | 45.81 | 45.85 | 45.81 | 45.84 | 5,434 | -0.02(-0.04%) |
Jul 15, 2019 | 45.83 | 45.87 | 45.83 | 45.86 | 8,592 | +0.03(+0.06%) |
Jul 12, 2019 | 45.83 | 45.87 | 45.81 | 45.83 | 9,942 | -0.01(-0.02%) |
Jul 11, 2019 | 45.86 | 45.86 | 45.83 | 45.84 | 8,196 | -0.03(-0.06%) |
Jul 10, 2019 | 45.81 | 45.89 | 45.81 | 45.87 | 9,914 | +0.04(+0.09%) |
Jul 09, 2019 | 45.82 | 45.86 | 45.81 | 45.83 | 10,391 | +0.01(+0.01%) |
Jul 08, 2019 | 45.84 | 45.89 | 45.82 | 45.82 | 36,770 | -0.08(-0.17%) |
Jul 05, 2019 | 46.01 | 46.01 | 45.89 | 45.90 | 17,786 | -0.10(-0.22%) |
Jul 03, 2019 | 45.99 | 46.03 | 45.99 | 46.00 | 10,716 | +0.03(+0.06%) |
Jul 02, 2019 | 45.98 | 46.01 | 45.92 | 45.97 | 15,536 | +0.05(+0.12%) |
Jul 01, 2019 | 45.87 | 45.95 | 45.87 | 45.92 | 43,104 | +0.02(+0.04%) |
Jun 28, 2019 | 45.86 | 45.94 | 45.86 | 45.90 | 26,514 | +0.02(+0.04%) |
Jun 27, 2019 | 45.87 | 45.88 | 45.86 | 45.88 | 4,022 | +0.03(+0.06%) |
Jun 26, 2019 | 45.84 | 45.86 | 45.84 | 45.86 | 9,904 | -0.00(-0.01%) |
Jun 25, 2019 | 45.86 | 45.89 | 45.85 | 45.86 | 27,485 | +0.01(+0.02%) |
Jun 24, 2019 | 45.87 | 45.87 | 45.83 | 45.85 | 16,306 | +0.05(+0.11%) |
Jun 21, 2019 | 45.81 | 45.81 | 45.76 | 45.80 | 74,962 | -0.03(-0.05%) |
Jun 20, 2019 | 45.84 | 45.84 | 45.82 | 45.82 | 28,090 | +0.05(+0.11%) |
Jun 19, 2019 | 45.64 | 45.79 | 45.63 | 45.77 | 32,587 | +0.07(+0.16%) |
Jun 18, 2019 | 45.75 | 45.75 | 45.70 | 45.70 | 9,723 | +0.06(+0.12%) |
Jun 17, 2019 | 45.63 | 45.66 | 45.63 | 45.65 | 5,850 | -0.01(-0.02%) |
Jun 14, 2019 | 45.66 | 45.67 | 45.64 | 45.66 | 6,200 | -0.00(-0.00%) |
Jun 13, 2019 | 45.62 | 45.67 | 45.62 | 45.66 | 14,912 | +0.05(+0.12%) |
Jun 12, 2019 | 45.65 | 45.65 | 45.58 | 45.60 | 9,477 | +0.00(+0.01%) |
Jun 11, 2019 | 45.61 | 45.62 | 45.60 | 45.60 | 8,865 | -0.01(-0.02%) |
Jun 10, 2019 | 45.65 | 45.65 | 45.59 | 45.61 | 23,420 | -0.05(-0.11%) |
Jun 07, 2019 | 45.65 | 45.66 | 45.65 | 45.66 | 12,622 | +0.07(+0.16%) |
Jun 06, 2019 | 45.60 | 45.65 | 45.58 | 45.58 | 14,000 | -0.05(-0.10%) |
Jun 05, 2019 | 45.64 | 45.64 | 45.63 | 45.63 | 6,821 | +0.04(+0.08%) |
Jun 04, 2019 | 45.59 | 45.61 | 45.54 | 45.59 | 24,615 | -0.01(-0.02%) |