Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.24 | 45.53 | 45.24 | 45.53 | 808 | +0.28(+0.62%) |
Jul 30, 2019 | 45.27 | 45.27 | 45.24 | 45.24 | 508 | +0.03(+0.06%) |
Jul 29, 2019 | 45.23 | 45.23 | 45.22 | 45.22 | 133 | -0.13(-0.29%) |
Jul 26, 2019 | 45.43 | 45.43 | 45.35 | 45.35 | 300 | +0.08(+0.17%) |
Jul 25, 2019 | 45.13 | 45.27 | 45.01 | 45.27 | 971 | +0.01(+0.01%) |
Jul 24, 2019 | 45.16 | 45.27 | 45.16 | 45.27 | 303 | +0.04(+0.10%) |
Jul 23, 2019 | 45.03 | 45.23 | 45.03 | 45.22 | 20,584 | +0.32(+0.71%) |
Jul 22, 2019 | 44.89 | 44.94 | 44.85 | 44.90 | 10,183 | -0.07(-0.15%) |
Jul 19, 2019 | 44.96 | 44.99 | 44.93 | 44.97 | 1,100 | +0.23(+0.51%) |
Jul 18, 2019 | 44.92 | 44.92 | 44.74 | 44.74 | 221 | -0.19(-0.42%) |
Jul 17, 2019 | 44.92 | 44.94 | 44.92 | 44.93 | 448 | -0.04(-0.09%) |
Jul 16, 2019 | 44.96 | 44.97 | 44.96 | 44.97 | 787 | +0.19(+0.42%) |
Jul 15, 2019 | 44.77 | 44.82 | 44.77 | 44.79 | 6,762 | +0.06(+0.14%) |
Jul 12, 2019 | 44.83 | 44.83 | 44.72 | 44.72 | 800 | -0.05(-0.11%) |
Jul 11, 2019 | 44.77 | 44.79 | 44.77 | 44.77 | 367 | -0.01(-0.03%) |
Jul 10, 2019 | 44.75 | 44.81 | 44.75 | 44.79 | 3,551 | -0.16(-0.37%) |
Jul 09, 2019 | 44.96 | 44.96 | 44.93 | 44.95 | 449 | +0.02(+0.03%) |
Jul 08, 2019 | 44.93 | 44.94 | 44.92 | 44.93 | 1,551 | +0.07(+0.16%) |
Jul 05, 2019 | 44.91 | 44.92 | 44.86 | 44.86 | 400 | +0.23(+0.51%) |
Jul 03, 2019 | 44.64 | 44.64 | 44.64 | 44.64 | 100 | +0.02(+0.05%) |
Jul 02, 2019 | 44.52 | 44.61 | 44.52 | 44.61 | 799 | +0.02(+0.04%) |
Jul 01, 2019 | 44.26 | 44.59 | 44.26 | 44.59 | 536 | +0.33(+0.76%) |
Jun 28, 2019 | 44.23 | 44.28 | 44.23 | 44.26 | 500 | -0.00(-0.01%) |
Jun 27, 2019 | 44.27 | 44.29 | 44.27 | 44.27 | 768 | +0.01(+0.02%) |
Jun 26, 2019 | 44.25 | 44.26 | 44.25 | 44.26 | 185 | +0.01(+0.01%) |
Jun 25, 2019 | 44.29 | 44.29 | 44.25 | 44.25 | 100 | +0.11(+0.25%) |
Jun 24, 2019 | 44.13 | 44.14 | 44.13 | 44.14 | 639 | -0.08(-0.18%) |
Jun 21, 2019 | 44.41 | 44.42 | 44.22 | 44.22 | 400 | -0.31(-0.71%) |
Jun 20, 2019 | 44.58 | 44.58 | 44.53 | 44.53 | 681 | -0.21(-0.46%) |
Jun 19, 2019 | 44.85 | 44.85 | 44.74 | 44.74 | 906 | -0.17(-0.38%) |
Jun 18, 2019 | 44.93 | 44.94 | 44.91 | 44.92 | 3,803 | +0.11(+0.23%) |
Jun 17, 2019 | 44.76 | 44.81 | 44.76 | 44.81 | 1,502 | -0.02(-0.06%) |
Jun 14, 2019 | 44.77 | 44.84 | 44.77 | 44.83 | 1,200 | +0.26(+0.59%) |
Jun 13, 2019 | 44.56 | 44.57 | 44.53 | 44.57 | 415 | +0.06(+0.13%) |
Jun 12, 2019 | 44.38 | 44.52 | 44.38 | 44.52 | 2,214 | +0.13(+0.29%) |
Jun 11, 2019 | 44.39 | 44.41 | 44.38 | 44.38 | 1,983 | +0.00(+0.01%) |
Jun 10, 2019 | 44.46 | 44.46 | 44.38 | 44.38 | 414 | +0.06(+0.14%) |
Jun 07, 2019 | 44.29 | 44.32 | 44.29 | 44.32 | 200 | -0.22(-0.49%) |
Jun 06, 2019 | 44.57 | 44.57 | 44.48 | 44.54 | 755 | -0.19(-0.42%) |
Jun 05, 2019 | 44.56 | 44.73 | 44.56 | 44.73 | 1,211 | +0.13(+0.30%) |
Jun 04, 2019 | 44.69 | 44.69 | 44.56 | 44.60 | 1,579 | -0.02(-0.05%) |
Jun 03, 2019 | 44.81 | 44.82 | 44.62 | 44.62 | 1,607 | -0.31(-0.69%) |
May 31, 2019 | 45.04 | 45.04 | 44.93 | 44.93 | 2,600 | -0.14(-0.32%) |
May 30, 2019 | 45.11 | 45.11 | 45.06 | 45.07 | 391 | -0.03(-0.07%) |
May 29, 2019 | 45.08 | 45.10 | 45.08 | 45.10 | 733 | +0.18(+0.40%) |
May 28, 2019 | 44.93 | 44.93 | 44.92 | 44.92 | 591 | +0.18(+0.40%) |
May 24, 2019 | 44.76 | 44.79 | 44.74 | 44.74 | 2,900 | -0.12(-0.26%) |
May 23, 2019 | 44.96 | 44.96 | 44.86 | 44.86 | 922 | -0.09(-0.19%) |
May 22, 2019 | 44.94 | 44.94 | 44.94 | 44.94 | 0 | +0.03(+0.07%) |
May 21, 2019 | 44.96 | 44.96 | 44.89 | 44.91 | 608 | +0.03(+0.06%) |
May 20, 2019 | 44.88 | 44.88 | 44.88 | 44.88 | 110 | -0.01(-0.03%) |
May 17, 2019 | 44.91 | 44.91 | 44.90 | 44.90 | 900 | +0.06(+0.14%) |
May 16, 2019 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | +0.12(+0.28%) |
May 15, 2019 | 44.62 | 44.75 | 44.62 | 44.71 | 1,039 | +0.02(+0.05%) |
May 14, 2019 | 44.68 | 44.69 | 44.68 | 44.69 | 639 | +0.10(+0.22%) |
May 13, 2019 | 44.55 | 44.59 | 44.55 | 44.59 | 2,979 | +0.02(+0.04%) |
May 10, 2019 | 44.55 | 44.57 | 44.55 | 44.57 | 200 | -0.05(-0.11%) |
May 09, 2019 | 44.51 | 44.62 | 44.51 | 44.62 | 1,535 | -0.09(-0.21%) |
May 08, 2019 | 44.70 | 44.74 | 44.68 | 44.71 | 1,461 | -0.02(-0.04%) |
May 07, 2019 | 44.72 | 44.73 | 44.72 | 44.73 | 527 | +0.07(+0.15%) |
May 06, 2019 | 44.66 | 44.66 | 44.66 | 44.66 | 114 | -0.01(-0.01%) |
May 03, 2019 | 44.70 | 44.71 | 44.67 | 44.67 | 400 | -0.10(-0.22%) |
May 02, 2019 | 44.73 | 44.77 | 44.73 | 44.77 | 100 | +0.10(+0.23%) |