Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 46.49 | 46.55 | 46.47 | 46.52 | 23,716 | +0.05(+0.10%) |
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 | 44,612 | -0.02(-0.05%) |
Aug 28, 2019 | 46.50 | 46.50 | 46.46 | 46.47 | 14,833 | +0.03(+0.07%) |
Aug 27, 2019 | 46.38 | 46.45 | 46.38 | 46.44 | 10,644 | +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 | 46.33 | 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 | 5,127 | +0.03(+0.06%) |
Aug 19, 2019 | 46.35 | 46.35 | 46.32 | 46.35 | 17,485 | -0.01(-0.02%) |
Aug 16, 2019 | 46.28 | 46.36 | 46.28 | 46.36 | 13,778 | +0.00(+0.00%) |
Aug 15, 2019 | 46.28 | 46.36 | 46.28 | 46.36 | 6,886 | +0.08(+0.18%) |
Aug 14, 2019 | 46.28 | 46.29 | 46.27 | 46.28 | 21,467 | +0.05(+0.11%) |
Aug 13, 2019 | 46.30 | 46.30 | 46.21 | 46.23 | 20,109 | -0.06(-0.13%) |
Aug 12, 2019 | 46.28 | 46.28 | 46.25 | 46.28 | 31,178 | +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 | 46.23 | 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 | 44,042 | +0.06(+0.13%) |
Aug 05, 2019 | 46.19 | 46.25 | 46.19 | 46.20 | 20,836 | +0.10(+0.22%) |
Aug 02, 2019 | 46.13 | 46.14 | 46.09 | 46.10 | 31,525 | +0.00(+0.01%) |
Aug 01, 2019 | 46.01 | 46.11 | 45.99 | 46.10 | 9,382 | +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 | 14,736 | +0.07(+0.15%) |
Jul 26, 2019 | 45.97 | 45.97 | 45.91 | 45.92 | 5,192 | -0.05(-0.10%) |
Jul 25, 2019 | 45.98 | 45.98 | 45.97 | 45.97 | 40,902 | +0.00(+0.00%) |
Jul 24, 2019 | 45.96 | 45.99 | 45.95 | 45.97 | 6,618 | -0.01(-0.01%) |
Jul 23, 2019 | 45.95 | 45.99 | 45.95 | 45.98 | 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 | 45.97 | 45.90 | 45.97 | 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 | 45.87 | 45.87 | 45.83 | 45.84 | 8,196 | -0.03(-0.06%) |
Jul 10, 2019 | 45.81 | 45.89 | 45.81 | 45.87 | 9,913 | +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 | 36,769 | -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%) |