Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.33 | 45.48 | 45.28 | 45.48 | 137,931 | +0.26(+0.57%) |
Jun 27, 2019 | 45.20 | 45.28 | 45.13 | 45.22 | 81,879 | +0.09(+0.20%) |
Jun 26, 2019 | 45.29 | 45.31 | 45.11 | 45.13 | 717,021 | -0.24(-0.53%) |
Jun 25, 2019 | 45.74 | 45.74 | 45.35 | 45.37 | 345,297 | -0.34(-0.74%) |
Jun 24, 2019 | 45.80 | 45.84 | 45.70 | 45.71 | 259,023 | -0.05(-0.12%) |
Jun 21, 2019 | 45.74 | 45.86 | 45.66 | 45.76 | 223,493 | -0.08(-0.17%) |
Jun 20, 2019 | 45.90 | 45.92 | 45.67 | 45.84 | 3,354,608 | +0.42(+0.94%) |
Jun 19, 2019 | 45.23 | 45.54 | 45.22 | 45.42 | 226,486 | +0.13(+0.29%) |
Jun 18, 2019 | 45.27 | 45.33 | 45.22 | 45.29 | 240,366 | +0.37(+0.83%) |
Jun 17, 2019 | 44.96 | 44.97 | 44.88 | 44.91 | 190,862 | -0.04(-0.08%) |
Jun 14, 2019 | 44.91 | 45.04 | 44.83 | 44.95 | 221,962 | +0.01(+0.02%) |
Jun 13, 2019 | 45.01 | 45.01 | 44.80 | 44.94 | 15,885 | +0.09(+0.20%) |
Jun 12, 2019 | 44.86 | 45.01 | 44.84 | 44.85 | 22,909 | -0.08(-0.18%) |
Jun 11, 2019 | 45.14 | 45.14 | 44.85 | 44.93 | 14,473 | +0.07(+0.16%) |
Jun 10, 2019 | 45.21 | 45.21 | 44.86 | 44.86 | 27,272 | -0.20(-0.45%) |
Jun 07, 2019 | 45.08 | 45.27 | 45.06 | 45.06 | 11,979 | +0.28(+0.63%) |
Jun 06, 2019 | 44.70 | 44.86 | 44.66 | 44.78 | 15,650 | +0.26(+0.58%) |
Jun 05, 2019 | 44.36 | 44.56 | 44.35 | 44.52 | 19,559 | +0.27(+0.60%) |
Jun 04, 2019 | 44.14 | 44.26 | 43.97 | 44.26 | 30,718 | +0.36(+0.83%) |
Jun 03, 2019 | 43.79 | 43.91 | 43.66 | 43.90 | 17,124 | +0.30(+0.69%) |
May 31, 2019 | 43.50 | 43.63 | 43.31 | 43.60 | 12,657 | -0.16(-0.36%) |
May 30, 2019 | 43.80 | 43.84 | 43.68 | 43.76 | 19,061 | +0.00(+0.00%) |
May 29, 2019 | 43.92 | 43.93 | 43.63 | 43.76 | 12,102 | -0.32(-0.72%) |
May 28, 2019 | 44.52 | 44.52 | 44.07 | 44.07 | 11,953 | -0.29(-0.66%) |
May 24, 2019 | 44.43 | 44.44 | 44.23 | 44.37 | 13,674 | +0.33(+0.74%) |
May 23, 2019 | 43.99 | 44.12 | 43.89 | 44.04 | 22,105 | -0.20(-0.46%) |
May 22, 2019 | 44.26 | 44.38 | 44.22 | 44.24 | 39,488 | -0.16(-0.36%) |
May 21, 2019 | 44.36 | 44.49 | 44.31 | 44.40 | 43,222 | +0.29(+0.66%) |
May 20, 2019 | 44.22 | 44.28 | 44.07 | 44.11 | 79,734 | -0.02(-0.04%) |
May 17, 2019 | 43.94 | 44.30 | 43.94 | 44.13 | 19,325 | -0.05(-0.12%) |
May 16, 2019 | 44.03 | 44.30 | 44.03 | 44.18 | 19,989 | +0.31(+0.71%) |
May 15, 2019 | 43.57 | 43.94 | 43.57 | 43.87 | 28,161 | +0.12(+0.26%) |
May 14, 2019 | 43.67 | 43.94 | 43.67 | 43.76 | 52,253 | +0.29(+0.67%) |
May 13, 2019 | 43.39 | 43.54 | 43.35 | 43.46 | 14,757 | -0.48(-1.09%) |
May 10, 2019 | 43.58 | 43.99 | 43.37 | 43.94 | 19,664 | +0.32(+0.73%) |
May 09, 2019 | 43.37 | 43.74 | 43.24 | 43.62 | 671,979 | -0.03(-0.06%) |
May 08, 2019 | 43.69 | 43.81 | 43.64 | 43.65 | 47,793 | -0.15(-0.34%) |
May 07, 2019 | 43.87 | 43.91 | 43.60 | 43.80 | 29,191 | -0.41(-0.92%) |
May 06, 2019 | 43.84 | 44.25 | 43.84 | 44.21 | 25,312 | -0.26(-0.58%) |
May 03, 2019 | 44.20 | 44.46 | 44.20 | 44.46 | 48,935 | +0.40(+0.90%) |
May 02, 2019 | 44.18 | 44.18 | 43.92 | 44.06 | 38,442 | -0.04(-0.10%) |
May 01, 2019 | 44.49 | 44.60 | 44.11 | 44.11 | 229,394 | -0.35(-0.80%) |
Apr 30, 2019 | 44.29 | 44.50 | 44.17 | 44.46 | 44,559 | +0.19(+0.44%) |
Apr 29, 2019 | 44.25 | 44.32 | 44.18 | 44.27 | 28,232 | +0.02(+0.04%) |
Apr 26, 2019 | 44.14 | 44.28 | 44.14 | 44.25 | 16,500 | +0.19(+0.42%) |
Apr 25, 2019 | 43.94 | 44.13 | 43.91 | 44.06 | 19,411 | +0.12(+0.28%) |
Apr 24, 2019 | 43.93 | 44.06 | 43.83 | 43.94 | 15,313 | -0.22(-0.50%) |
Apr 23, 2019 | 44.08 | 44.16 | 44.00 | 44.16 | 16,329 | +0.11(+0.24%) |
Apr 22, 2019 | 43.98 | 44.08 | 43.98 | 44.06 | 32,234 | -0.03(-0.06%) |
Apr 18, 2019 | 44.00 | 44.15 | 43.96 | 44.08 | 12,092 | +0.07(+0.16%) |
Apr 17, 2019 | 44.14 | 44.14 | 44.00 | 44.01 | 17,492 | -0.05(-0.12%) |
Apr 16, 2019 | 44.26 | 44.26 | 44.03 | 44.06 | 75,268 | -0.12(-0.28%) |
Apr 15, 2019 | 44.25 | 44.25 | 44.10 | 44.19 | 14,185 | +0.04(+0.08%) |
Apr 12, 2019 | 44.17 | 44.17 | 44.04 | 44.15 | 17,743 | +0.20(+0.46%) |
Apr 11, 2019 | 43.95 | 43.99 | 43.88 | 43.95 | 12,168 | -0.02(-0.05%) |
Apr 10, 2019 | 43.96 | 44.04 | 43.94 | 43.97 | 24,673 | +0.15(+0.35%) |
Apr 09, 2019 | 43.87 | 43.88 | 43.77 | 43.82 | 24,692 | -0.22(-0.50%) |
Apr 08, 2019 | 43.99 | 44.04 | 43.88 | 44.04 | 27,757 | +0.05(+0.12%) |
Apr 05, 2019 | 43.81 | 43.99 | 43.81 | 43.99 | 13,561 | +0.10(+0.22%) |
Apr 04, 2019 | 43.86 | 43.91 | 43.79 | 43.89 | 12,628 | -0.11(-0.24%) |
Apr 03, 2019 | 44.04 | 44.08 | 43.90 | 43.99 | 30,430 | +0.15(+0.34%) |
Apr 02, 2019 | 43.89 | 43.89 | 43.74 | 43.84 | 172,974 | -0.14(-0.32%) |