Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 46.32 | 46.38 | 46.30 | 46.35 | 23,802 | +0.05(+0.10%) |
Aug 30, 2019 | 46.30 | 46.30 | 46.27 | 46.30 | 3,532 | +0.02(+0.05%) |
Aug 29, 2019 | 46.31 | 46.31 | 46.27 | 46.28 | 44,774 | -0.02(-0.05%) |
Aug 28, 2019 | 46.33 | 46.33 | 46.29 | 46.30 | 14,887 | +0.03(+0.07%) |
Aug 27, 2019 | 46.22 | 46.28 | 46.22 | 46.27 | 10,683 | +0.03(+0.06%) |
Aug 26, 2019 | 46.27 | 46.27 | 46.23 | 46.24 | 13,176 | -0.01(-0.02%) |
Aug 23, 2019 | 46.16 | 46.27 | 46.16 | 46.25 | 9,846 | +0.09(+0.21%) |
Aug 22, 2019 | 46.17 | 46.18 | 46.14 | 46.16 | 10,029 | -0.02(-0.04%) |
Aug 21, 2019 | 46.20 | 46.22 | 46.16 | 46.18 | 20,896 | -0.03(-0.07%) |
Aug 20, 2019 | 46.18 | 46.22 | 46.18 | 46.21 | 5,146 | +0.03(+0.06%) |
Aug 19, 2019 | 46.18 | 46.18 | 46.15 | 46.18 | 17,549 | -0.01(-0.02%) |
Aug 16, 2019 | 46.12 | 46.19 | 46.12 | 46.19 | 13,828 | +0.00(+0.00%) |
Aug 15, 2019 | 46.12 | 46.19 | 46.11 | 46.19 | 6,911 | +0.08(+0.18%) |
Aug 14, 2019 | 46.11 | 46.13 | 46.10 | 46.11 | 21,545 | +0.05(+0.11%) |
Aug 13, 2019 | 46.14 | 46.14 | 46.04 | 46.06 | 20,182 | -0.06(-0.13%) |
Aug 12, 2019 | 46.11 | 46.12 | 46.08 | 46.12 | 31,292 | +0.05(+0.11%) |
Aug 09, 2019 | 46.05 | 46.10 | 46.05 | 46.07 | 13,275 | +0.01(+0.02%) |
Aug 08, 2019 | 46.07 | 46.07 | 46.05 | 46.06 | 15,988 | -0.03(-0.07%) |
Aug 07, 2019 | 46.13 | 46.16 | 46.09 | 46.09 | 15,609 | -0.00(-0.01%) |
Aug 06, 2019 | 46.09 | 46.10 | 46.07 | 46.09 | 44,202 | +0.06(+0.13%) |
Aug 05, 2019 | 46.02 | 46.08 | 46.02 | 46.04 | 20,912 | +0.10(+0.22%) |
Aug 02, 2019 | 45.96 | 45.97 | 45.92 | 45.94 | 31,640 | +0.00(+0.01%) |
Aug 01, 2019 | 45.85 | 45.95 | 45.82 | 45.93 | 9,416 | +0.13(+0.29%) |
Jul 31, 2019 | 45.84 | 45.87 | 45.79 | 45.80 | 24,603 | +0.02(+0.04%) |
Jul 30, 2019 | 45.77 | 45.82 | 45.76 | 45.78 | 6,841 | -0.04(-0.09%) |
Jul 29, 2019 | 45.84 | 45.84 | 45.79 | 45.82 | 14,790 | +0.07(+0.15%) |
Jul 26, 2019 | 45.80 | 45.80 | 45.74 | 45.76 | 5,211 | -0.05(-0.10%) |
Jul 25, 2019 | 45.82 | 45.82 | 45.80 | 45.80 | 41,050 | +0.00(+0.00%) |
Jul 24, 2019 | 45.79 | 45.83 | 45.78 | 45.80 | 6,642 | -0.01(-0.01%) |
Jul 23, 2019 | 45.78 | 45.83 | 45.78 | 45.81 | 29,609 | +0.01(+0.01%) |
Jul 22, 2019 | 45.83 | 45.83 | 45.77 | 45.80 | 27,355 | +0.00(+0.00%) |
Jul 19, 2019 | 45.82 | 45.83 | 45.77 | 45.80 | 20,179 | +0.00(+0.01%) |
Jul 18, 2019 | 45.73 | 45.80 | 45.73 | 45.80 | 17,851 | +0.07(+0.16%) |
Jul 17, 2019 | 45.68 | 45.73 | 45.67 | 45.73 | 6,633 | +0.05(+0.11%) |
Jul 16, 2019 | 45.65 | 45.68 | 45.65 | 45.68 | 5,454 | -0.02(-0.04%) |
Jul 15, 2019 | 45.66 | 45.71 | 45.66 | 45.70 | 8,623 | +0.03(+0.06%) |
Jul 12, 2019 | 45.66 | 45.70 | 45.65 | 45.67 | 9,978 | -0.01(-0.02%) |
Jul 11, 2019 | 45.70 | 45.70 | 45.66 | 45.68 | 8,225 | -0.03(-0.06%) |
Jul 10, 2019 | 45.65 | 45.73 | 45.65 | 45.70 | 9,950 | +0.04(+0.09%) |
Jul 09, 2019 | 45.65 | 45.69 | 45.64 | 45.66 | 10,429 | +0.01(+0.01%) |
Jul 08, 2019 | 45.67 | 45.73 | 45.65 | 45.66 | 36,903 | -0.08(-0.17%) |
Jul 05, 2019 | 45.84 | 45.84 | 45.73 | 45.74 | 17,851 | -0.10(-0.22%) |
Jul 03, 2019 | 45.83 | 45.86 | 45.83 | 45.83 | 10,755 | +0.03(+0.06%) |
Jul 02, 2019 | 45.82 | 45.84 | 45.75 | 45.81 | 15,592 | +0.05(+0.12%) |