Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.37 | 43.49 | 43.33 | 43.49 | 627 | +0.25(+0.57%) |
Jun 27, 2019 | 43.22 | 43.39 | 43.20 | 43.24 | 2,228 | -0.03(-0.06%) |
Jun 26, 2019 | 43.20 | 43.27 | 43.11 | 43.27 | 1,595 | +0.03(+0.07%) |
Jun 25, 2019 | 43.41 | 43.41 | 43.17 | 43.24 | 748 | -0.17(-0.38%) |
Jun 24, 2019 | 43.37 | 43.43 | 43.37 | 43.41 | 1,979 | +0.02(+0.04%) |
Jun 21, 2019 | 43.39 | 43.40 | 43.39 | 43.39 | 524 | -0.12(-0.27%) |
Jun 20, 2019 | 43.42 | 43.53 | 43.41 | 43.50 | 7,432 | +0.15(+0.34%) |
Jun 19, 2019 | 43.27 | 43.36 | 43.26 | 43.36 | 4,575 | +0.09(+0.20%) |
Jun 18, 2019 | 43.25 | 43.27 | 43.22 | 43.27 | 60,190 | +0.30(+0.70%) |
Jun 17, 2019 | 43.01 | 43.01 | 42.97 | 42.97 | 480 | -0.02(-0.05%) |
Jun 14, 2019 | 42.99 | 42.99 | 42.99 | 42.99 | 104 | -0.02(-0.04%) |
Jun 13, 2019 | 43.06 | 43.06 | 43.01 | 43.01 | 224 | +0.00(+0.01%) |
Jun 12, 2019 | 43.01 | 43.03 | 42.95 | 43.01 | 4,303 | -0.03(-0.07%) |
Jun 11, 2019 | 43.04 | 43.04 | 43.04 | 43.04 | 230 | +0.04(+0.09%) |
Jun 10, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 17 | +0.08(+0.19%) |
Jun 07, 2019 | 42.93 | 42.93 | 42.79 | 42.92 | 6,714 | +0.19(+0.46%) |
Jun 06, 2019 | 42.71 | 42.74 | 42.66 | 42.72 | 1,724 | +0.03(+0.08%) |
Jun 05, 2019 | 42.62 | 42.75 | 42.62 | 42.69 | 589 | +0.02(+0.05%) |
Jun 04, 2019 | 42.58 | 42.67 | 42.58 | 42.67 | 1,555 | +0.20(+0.47%) |
Jun 03, 2019 | 42.46 | 42.47 | 42.46 | 42.47 | 1,427 | +0.01(+0.03%) |
May 31, 2019 | 42.47 | 42.47 | 42.39 | 42.46 | 1,154 | -0.10(-0.24%) |
May 30, 2019 | 42.57 | 42.58 | 42.51 | 42.56 | 846 | +0.02(+0.04%) |
May 29, 2019 | 42.54 | 42.56 | 42.41 | 42.54 | 2,975 | -0.06(-0.14%) |
May 28, 2019 | 42.69 | 42.70 | 42.60 | 42.60 | 1,146 | -0.06(-0.13%) |
May 24, 2019 | 42.61 | 42.67 | 42.61 | 42.66 | 2,622 | +0.08(+0.19%) |
May 23, 2019 | 42.66 | 42.73 | 42.57 | 42.58 | 2,143 | -0.23(-0.54%) |
May 22, 2019 | 42.74 | 42.81 | 42.74 | 42.81 | 502 | +0.08(+0.19%) |
May 21, 2019 | 42.60 | 42.78 | 42.60 | 42.72 | 1,786 | +0.04(+0.09%) |
May 20, 2019 | 42.60 | 42.69 | 42.60 | 42.69 | 271 | -0.18(-0.42%) |
May 17, 2019 | 42.85 | 42.88 | 42.85 | 42.87 | 209 | -0.03(-0.07%) |
May 16, 2019 | 42.95 | 42.95 | 42.89 | 42.89 | 370 | +0.22(+0.52%) |
May 15, 2019 | 42.78 | 42.79 | 42.67 | 42.67 | 1,436 | +0.01(+0.02%) |
May 14, 2019 | 42.61 | 42.84 | 42.56 | 42.66 | 963 | +0.03(+0.07%) |
May 13, 2019 | 42.73 | 42.73 | 42.60 | 42.63 | 2,503 | -0.33(-0.78%) |
May 10, 2019 | 42.90 | 42.97 | 42.82 | 42.97 | 2,308 | -0.08(-0.19%) |
May 09, 2019 | 42.92 | 43.05 | 42.88 | 43.05 | 1,259 | -0.04(-0.09%) |
May 08, 2019 | 43.09 | 43.09 | 43.09 | 43.09 | 323 | -0.10(-0.23%) |
May 07, 2019 | 43.19 | 43.23 | 43.11 | 43.19 | 7,841 | -0.36(-0.82%) |
May 06, 2019 | 43.51 | 43.54 | 43.41 | 43.54 | 6,074 | +0.08(+0.19%) |
May 03, 2019 | 43.48 | 43.57 | 43.27 | 43.46 | 3,881 | +0.14(+0.33%) |
May 02, 2019 | 43.39 | 43.39 | 43.21 | 43.32 | 8,721 | -0.12(-0.28%) |
May 01, 2019 | 43.51 | 43.51 | 43.35 | 43.44 | 6,992 | -0.00(-0.01%) |
Apr 30, 2019 | 43.53 | 43.53 | 43.39 | 43.44 | 8,999 | -0.08(-0.18%) |
Apr 29, 2019 | 43.48 | 43.52 | 43.47 | 43.52 | 3,020 | +0.10(+0.24%) |
Apr 26, 2019 | 43.38 | 43.42 | 43.38 | 43.42 | 734 | +0.02(+0.04%) |
Apr 25, 2019 | 43.44 | 43.44 | 43.32 | 43.40 | 20,412 | +0.02(+0.05%) |
Apr 24, 2019 | 43.54 | 43.54 | 43.36 | 43.38 | 9,724 | -0.02(-0.04%) |
Apr 23, 2019 | 43.39 | 43.51 | 43.32 | 43.40 | 12,598 | -0.00(-0.01%) |
Apr 22, 2019 | 43.37 | 43.48 | 43.37 | 43.40 | 803 | -0.04(-0.09%) |
Apr 18, 2019 | 43.41 | 43.44 | 43.41 | 43.44 | 629 | -0.00(-0.01%) |
Apr 17, 2019 | 43.49 | 43.50 | 43.39 | 43.44 | 2,050 | +0.01(+0.03%) |
Apr 16, 2019 | 43.38 | 43.43 | 43.38 | 43.43 | 1,757 | +0.05(+0.12%) |
Apr 15, 2019 | 43.33 | 43.38 | 43.33 | 43.38 | 294 | +0.01(+0.03%) |
Apr 12, 2019 | 43.48 | 43.48 | 43.36 | 43.36 | 1,783 | -0.02(-0.04%) |
Apr 11, 2019 | 43.39 | 43.39 | 43.38 | 43.38 | 690 | +0.06(+0.13%) |
Apr 10, 2019 | 43.37 | 43.37 | 43.32 | 43.32 | 952 | -0.03(-0.07%) |
Apr 09, 2019 | 43.37 | 43.41 | 43.32 | 43.35 | 13,447 | -0.00(-0.01%) |
Apr 08, 2019 | 43.41 | 43.41 | 43.35 | 43.36 | 1,276 | -0.07(-0.16%) |
Apr 05, 2019 | 43.16 | 43.43 | 43.16 | 43.43 | 5,350 | +0.16(+0.38%) |
Apr 04, 2019 | 43.24 | 43.26 | 43.13 | 43.26 | 3,918 | +0.11(+0.25%) |
Apr 03, 2019 | 43.05 | 43.27 | 43.05 | 43.16 | 2,767 | +0.03(+0.07%) |
Apr 02, 2019 | 43.09 | 43.12 | 43.08 | 43.12 | 3,712 | +0.12(+0.29%) |