CNS -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201941.1241.3941.0041.0741.07108,200
Mar 21, 201940.9041.6140.9041.4041.4082,600
Mar 20, 201941.2041.3040.7241.0541.0595,100
Mar 19, 201942.0042.1441.1741.3141.3179,400
Mar 18, 201941.5642.1341.5141.8641.8687,600
Mar 15, 201941.4541.7641.2841.4241.42207,600
Mar 14, 201942.2442.2441.3741.4541.4573,800
Mar 13, 201941.7542.2341.7542.2242.22143,900
Mar 12, 201941.6841.6841.1941.5041.50143,300
Mar 11, 201941.4841.5641.0741.3541.35232,300
Mar 08, 201940.5641.4040.5641.3441.3492,700
Mar 07, 201940.6840.9740.3540.6040.6057,100
Mar 06, 201940.9741.2640.6340.7340.73107,200
Mar 05, 201941.2941.4340.8640.9240.92140,700
Mar 04, 201941.9941.9941.1441.2741.27116,200
Mar 01, 201941.6441.9441.6041.8841.88115,300
Mar 01, 20190.36 Dividend
Feb 28, 201941.7542.0341.3941.7641.40140,800
Feb 27, 201941.5641.9441.2841.7541.39102,300
Feb 26, 201940.8241.9540.8241.6641.30178,300
Feb 25, 201940.9041.1940.5040.6140.2667,500
Feb 22, 201940.1740.9340.1540.8240.4790,700
Feb 21, 201939.3640.0539.3540.0339.68298,900
Feb 20, 201940.0740.4139.9840.1539.8089,600
Feb 19, 201939.3040.2939.2440.1339.78122,700
Feb 15, 201938.9739.5638.8039.4439.1072,300
Feb 14, 201938.4638.9838.2238.7938.4677,100
Feb 13, 201938.6338.8938.3838.6838.3579,400
Feb 12, 201938.3838.8138.2438.6038.2789,600
Feb 11, 201937.7138.2137.5238.2037.8784,700
Feb 08, 201937.6937.8037.3737.6137.2979,900
Feb 07, 201937.4237.7037.0237.6937.37148,000
Feb 06, 201937.6337.6337.1937.4937.17100,000
Feb 05, 201937.7337.8937.3537.6537.3395,400
Feb 04, 201937.6937.8037.3037.6737.35148,200
Feb 01, 201937.7837.9437.5137.8137.48119,300
Jan 31, 201937.0237.8437.0237.6337.3187,900
Jan 30, 201937.5937.5936.7837.1736.8590,400
Jan 29, 201937.8938.3237.4337.4637.1481,300
Jan 28, 201936.7138.3136.6137.8737.54175,500
Jan 25, 201937.5537.7836.8637.0736.75169,700
Jan 24, 201935.8137.1935.3836.8236.50459,700
Jan 23, 201937.0037.2536.6436.9836.66173,100
Jan 22, 201936.5036.9336.4336.7636.44177,000
Jan 18, 201936.4036.9136.4036.7736.45126,000
Jan 17, 201935.7036.2735.7036.2235.9147,800
Jan 16, 201934.7535.9934.7535.8935.5881,900
Jan 15, 201934.1335.0234.0734.7234.4293,600
Jan 14, 201933.5434.6033.5434.2633.96150,800
Jan 11, 201933.7434.1033.1633.9733.68117,500
Jan 10, 201934.5134.6533.9534.1933.90185,600
Jan 09, 201935.9536.4834.5234.7934.49293,400
Jan 08, 201936.0236.1535.6536.1035.79174,500
Jan 07, 201935.6836.3035.2735.7435.4383,600
Jan 04, 201934.8836.2234.4535.5435.23178,200
Jan 03, 201934.2035.2134.0734.4434.14207,200
Jan 02, 201933.8834.5133.7834.4234.12102,600
Dec 31, 201834.3834.5233.7334.3234.0273,100
Dec 28, 201834.9035.6634.0934.3034.00164,300
Dec 27, 201834.0135.0033.7934.9734.67128,100
Dec 26, 201833.2434.5632.9534.5334.2399,500
Dec 24, 201833.6033.8833.1233.1232.8360,300
Dec 21, 201834.1935.0333.8133.8633.57241,100
Dec 20, 201833.6634.6033.6634.1533.86195,800
Dec 19, 201834.6534.8033.6433.8533.56143,700
Dec 18, 201835.0835.4034.6534.6534.35159,900
Dec 17, 201835.5936.1934.6934.9034.60118,400
Dec 14, 201836.2036.5835.6235.7235.41130,200
Dec 13, 201836.6637.0936.4036.5036.19134,100
Dec 12, 201836.7837.8636.5536.5936.27189,400
Dec 11, 201836.5636.8136.0636.4136.10200,000
Dec 10, 201836.1036.7635.6936.5136.20124,400
Dec 07, 201835.5936.6035.5936.2035.89171,600
Dec 06, 201835.0035.6934.2935.6535.34181,500
Dec 04, 201837.4937.5935.3635.5935.28260,900
Dec 03, 201837.8237.8236.8837.5037.18157,300
Nov 30, 201837.0837.4736.7937.3637.0477,600
Nov 29, 201837.0037.2636.8037.1036.78109,400
Nov 28, 201836.6237.1736.1037.1336.81151,800
Nov 27, 201836.7636.7636.1736.4736.1662,800
Nov 26, 201836.4737.0036.3436.8536.5362,000
Nov 23, 201835.5536.5935.0336.2135.9049,100
Nov 21, 201834.8536.1534.7935.6435.33112,100
Nov 20, 201835.2335.3834.7634.8534.55159,700
Nov 19, 201835.6935.8335.0035.4335.12165,400
Nov 16, 201835.6136.0635.2335.8435.53151,800
Nov 16, 20180.33 Dividend
Nov 15, 201837.2738.5436.8038.4937.83483,300
Nov 14, 201837.7237.9737.1737.4636.82164,000
Nov 13, 201837.9238.4837.4737.5036.86124,800
Nov 12, 201838.5638.5637.7937.8637.21124,400
Nov 09, 201839.7539.9438.0238.5637.90115,600
Nov 08, 201838.4739.8538.4039.8439.16308,800
Nov 07, 201838.4738.6437.7238.3337.6796,900
Nov 06, 201837.9538.4337.9438.3937.73138,400
Nov 05, 201837.8638.0637.5438.0037.35160,700
Nov 02, 201838.3038.6237.9038.0337.3872,400
Nov 01, 201838.4638.7137.9738.2837.62154,900
Oct 31, 201838.6338.8338.3438.3937.73225,100
Oct 30, 201837.1538.5637.1538.4737.81233,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...