Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.66 | 44.67 | 44.65 | 44.65 | 879,251 | +0.00(+0.00%) |
Jul 30, 2019 | 44.65 | 44.65 | 44.64 | 44.65 | 237,910 | +0.01(+0.02%) |
Jul 29, 2019 | 44.64 | 44.64 | 44.63 | 44.64 | 442,919 | +0.00(+0.00%) |
Jul 26, 2019 | 44.63 | 44.65 | 44.63 | 44.64 | 600,705 | -0.01(-0.02%) |
Jul 25, 2019 | 44.65 | 44.65 | 44.64 | 44.65 | 398,484 | +0.01(+0.02%) |
Jul 24, 2019 | 44.64 | 44.64 | 44.63 | 44.64 | 549,174 | +0.01(+0.02%) |
Jul 23, 2019 | 44.63 | 44.64 | 44.63 | 44.63 | 358,876 | +0.00(+0.00%) |
Jul 22, 2019 | 44.64 | 44.64 | 44.62 | 44.63 | 327,378 | +0.00(+0.01%) |
Jul 19, 2019 | 44.62 | 44.64 | 44.62 | 44.63 | 378,320 | +0.02(+0.04%) |
Jul 18, 2019 | 44.61 | 44.62 | 44.60 | 44.61 | 306,906 | +0.00(+0.00%) |
Jul 17, 2019 | 44.61 | 44.61 | 44.60 | 44.61 | 428,489 | +0.00(+0.00%) |
Jul 16, 2019 | 44.60 | 44.61 | 44.60 | 44.61 | 416,860 | +0.01(+0.02%) |
Jul 15, 2019 | 44.61 | 44.61 | 44.59 | 44.60 | 431,340 | +0.00(+0.00%) |
Jul 12, 2019 | 44.60 | 44.60 | 44.58 | 44.60 | 463,459 | +0.01(+0.02%) |
Jul 11, 2019 | 44.58 | 44.59 | 44.58 | 44.59 | 284,159 | +0.02(+0.04%) |
Jul 10, 2019 | 44.57 | 44.58 | 44.57 | 44.58 | 368,967 | +0.00(+0.00%) |
Jul 09, 2019 | 44.58 | 44.58 | 44.57 | 44.58 | 274,099 | +0.00(+0.00%) |
Jul 08, 2019 | 44.58 | 44.58 | 44.57 | 44.58 | 463,670 | -0.01(-0.02%) |
Jul 05, 2019 | 44.58 | 44.58 | 44.57 | 44.58 | 301,887 | +0.02(+0.04%) |
Jul 03, 2019 | 44.57 | 44.58 | 44.57 | 44.57 | 247,276 | +0.00(+0.00%) |
Jul 02, 2019 | 44.56 | 44.57 | 44.56 | 44.57 | 330,788 | +0.02(+0.04%) |
Jul 01, 2019 | 44.54 | 44.56 | 44.54 | 44.55 | 1,529,991 | +0.00(+0.00%) |
Jun 28, 2019 | 44.55 | 44.56 | 44.55 | 44.55 | 268,419 | +0.01(+0.02%) |
Jun 27, 2019 | 44.55 | 44.55 | 44.54 | 44.54 | 263,144 | +0.00(+0.00%) |
Jun 26, 2019 | 44.54 | 44.55 | 44.54 | 44.54 | 342,520 | +0.00(+0.00%) |
Jun 25, 2019 | 44.55 | 44.55 | 44.54 | 44.54 | 494,682 | +0.00(+0.00%) |
Jun 24, 2019 | 44.54 | 44.54 | 44.53 | 44.54 | 409,453 | +0.02(+0.04%) |
Jun 21, 2019 | 44.53 | 44.54 | 44.52 | 44.52 | 495,383 | +0.01(+0.02%) |
Jun 20, 2019 | 44.51 | 44.52 | 44.51 | 44.51 | 423,320 | +0.01(+0.02%) |
Jun 19, 2019 | 44.49 | 44.51 | 44.49 | 44.51 | 317,065 | +0.01(+0.02%) |
Jun 18, 2019 | 44.49 | 44.50 | 44.49 | 44.50 | 399,842 | +0.00(+0.00%) |
Jun 17, 2019 | 44.48 | 44.50 | 44.48 | 44.50 | 390,016 | +0.00(+0.00%) |
Jun 14, 2019 | 44.48 | 44.50 | 44.48 | 44.50 | 530,743 | +0.04(+0.08%) |
Jun 13, 2019 | 44.46 | 44.47 | 44.46 | 44.46 | 351,345 | +0.00(+0.00%) |
Jun 12, 2019 | 44.45 | 44.46 | 44.45 | 44.46 | 345,229 | +0.01(+0.02%) |
Jun 11, 2019 | 44.46 | 44.46 | 44.44 | 44.45 | 753,378 | -0.01(-0.02%) |
Jun 10, 2019 | 44.45 | 44.46 | 44.45 | 44.46 | 657,665 | +0.01(+0.02%) |
Jun 07, 2019 | 44.45 | 44.46 | 44.44 | 44.45 | 488,809 | +0.01(+0.02%) |
Jun 06, 2019 | 44.45 | 44.45 | 44.44 | 44.44 | 345,791 | +0.00(+0.00%) |
Jun 05, 2019 | 44.45 | 44.45 | 44.44 | 44.44 | 1,361,894 | +0.01(+0.02%) |
Jun 04, 2019 | 44.43 | 44.44 | 44.43 | 44.44 | 361,214 | +0.01(+0.02%) |
Jun 03, 2019 | 44.41 | 44.43 | 44.41 | 44.43 | 1,819,697 | +0.01(+0.02%) |
May 31, 2019 | 44.41 | 44.42 | 44.40 | 44.42 | 621,410 | +0.02(+0.04%) |
May 30, 2019 | 44.39 | 44.40 | 44.38 | 44.40 | 309,054 | +0.03(+0.06%) |
May 29, 2019 | 44.38 | 44.38 | 44.37 | 44.37 | 590,285 | -0.01(-0.02%) |
May 28, 2019 | 44.38 | 44.38 | 44.37 | 44.38 | 359,728 | +0.01(+0.02%) |
May 24, 2019 | 44.37 | 44.38 | 44.37 | 44.37 | 259,195 | +0.02(+0.04%) |
May 23, 2019 | 44.36 | 44.36 | 44.36 | 44.36 | 596,096 | +0.01(+0.02%) |
May 22, 2019 | 44.35 | 44.36 | 44.35 | 44.35 | 897,439 | -0.01(-0.02%) |
May 21, 2019 | 44.36 | 44.36 | 44.35 | 44.36 | 452,680 | +0.00(+0.00%) |
May 20, 2019 | 44.36 | 44.36 | 44.35 | 44.36 | 393,329 | +0.02(+0.04%) |
May 17, 2019 | 44.34 | 44.35 | 44.34 | 44.34 | 411,039 | -0.01(-0.02%) |
May 16, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 780,952 | +0.02(+0.04%) |
May 15, 2019 | 44.33 | 44.34 | 44.33 | 44.33 | 401,711 | -0.01(-0.02%) |
May 14, 2019 | 44.32 | 44.34 | 44.32 | 44.34 | 435,345 | +0.01(+0.02%) |
May 13, 2019 | 44.33 | 44.33 | 44.32 | 44.33 | 669,822 | +0.01(+0.02%) |
May 10, 2019 | 44.32 | 44.32 | 44.31 | 44.32 | 271,868 | +0.01(+0.02%) |
May 09, 2019 | 44.31 | 44.31 | 44.30 | 44.31 | 359,437 | +0.02(+0.04%) |
May 08, 2019 | 44.29 | 44.30 | 44.29 | 44.29 | 434,760 | +0.01(+0.02%) |
May 07, 2019 | 44.28 | 44.29 | 44.28 | 44.28 | 279,524 | +0.01(+0.02%) |
May 06, 2019 | 44.27 | 44.28 | 44.27 | 44.27 | 324,834 | +0.00(+0.00%) |
May 03, 2019 | 44.27 | 44.28 | 44.27 | 44.27 | 320,152 | +0.00(+0.00%) |
May 02, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 437,535 | +0.01(+0.02%) |