Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.29 | 44.59 | 44.29 | 44.57 | 49,138 | +0.41(+0.93%) |
Jun 27, 2019 | 43.87 | 44.17 | 43.87 | 44.16 | 36,821 | +0.30(+0.69%) |
Jun 26, 2019 | 44.06 | 44.06 | 43.86 | 43.86 | 38,818 | -0.15(-0.33%) |
Jun 25, 2019 | 44.28 | 44.28 | 43.99 | 44.01 | 48,257 | -0.25(-0.56%) |
Jun 24, 2019 | 44.35 | 44.48 | 44.24 | 44.25 | 37,874 | -0.16(-0.37%) |
Jun 21, 2019 | 44.45 | 44.57 | 44.33 | 44.42 | 35,757 | -0.13(-0.29%) |
Jun 20, 2019 | 44.56 | 44.58 | 44.17 | 44.55 | 83,375 | +0.35(+0.78%) |
Jun 19, 2019 | 44.04 | 44.23 | 43.99 | 44.20 | 49,832 | +0.18(+0.41%) |
Jun 18, 2019 | 43.86 | 44.21 | 43.85 | 44.02 | 47,333 | +0.41(+0.94%) |
Jun 17, 2019 | 43.80 | 43.81 | 43.61 | 43.61 | 28,297 | -0.17(-0.40%) |
Jun 14, 2019 | 43.90 | 43.90 | 43.66 | 43.78 | 45,080 | -0.10(-0.23%) |
Jun 13, 2019 | 43.82 | 43.93 | 43.72 | 43.88 | 67,586 | +0.20(+0.45%) |
Jun 12, 2019 | 43.69 | 43.81 | 43.60 | 43.68 | 48,863 | +0.03(+0.06%) |
Jun 11, 2019 | 44.05 | 44.15 | 43.62 | 43.66 | 38,507 | -0.19(-0.44%) |
Jun 10, 2019 | 43.86 | 44.04 | 43.77 | 43.85 | 32,842 | +0.20(+0.46%) |
Jun 07, 2019 | 43.45 | 43.79 | 43.45 | 43.65 | 56,691 | +0.31(+0.71%) |
Jun 06, 2019 | 43.10 | 43.40 | 43.05 | 43.34 | 54,332 | +0.26(+0.61%) |
Jun 05, 2019 | 42.90 | 43.10 | 42.73 | 43.08 | 46,584 | +0.30(+0.70%) |
Jun 04, 2019 | 42.13 | 42.78 | 42.13 | 42.78 | 88,956 | +1.02(+2.44%) |
Jun 03, 2019 | 41.62 | 42.00 | 41.61 | 41.76 | 54,594 | +0.15(+0.36%) |
May 31, 2019 | 41.63 | 41.80 | 41.54 | 41.61 | 43,617 | -0.41(-0.99%) |
May 30, 2019 | 41.98 | 42.28 | 41.88 | 42.02 | 61,481 | +0.06(+0.15%) |
May 29, 2019 | 41.96 | 42.08 | 41.70 | 41.96 | 160,032 | -0.17(-0.41%) |
May 28, 2019 | 42.58 | 42.73 | 42.13 | 42.13 | 31,558 | -0.46(-1.09%) |
May 24, 2019 | 42.62 | 42.73 | 42.46 | 42.59 | 40,870 | +0.15(+0.36%) |
May 23, 2019 | 42.62 | 42.62 | 42.22 | 42.44 | 78,118 | -0.52(-1.21%) |
May 22, 2019 | 42.98 | 43.09 | 42.91 | 42.96 | 159,207 | -0.22(-0.51%) |
May 21, 2019 | 42.92 | 43.22 | 42.92 | 43.18 | 277,080 | +0.46(+1.09%) |
May 20, 2019 | 42.63 | 42.90 | 42.62 | 42.72 | 180,062 | -0.18(-0.42%) |
May 17, 2019 | 42.87 | 43.29 | 42.87 | 42.90 | 34,388 | -0.27(-0.63%) |
May 16, 2019 | 42.94 | 43.40 | 42.94 | 43.17 | 61,524 | +0.29(+0.67%) |
May 15, 2019 | 42.47 | 42.95 | 42.46 | 42.88 | 62,436 | +0.11(+0.26%) |
May 14, 2019 | 42.47 | 43.00 | 42.47 | 42.77 | 155,625 | +0.41(+0.97%) |
May 13, 2019 | 42.69 | 42.73 | 42.20 | 42.36 | 165,757 | -1.01(-2.32%) |
May 10, 2019 | 43.05 | 43.48 | 42.66 | 43.37 | 42,865 | +0.16(+0.37%) |
May 09, 2019 | 42.95 | 43.30 | 42.71 | 43.21 | 97,537 | -0.09(-0.21%) |
May 08, 2019 | 43.27 | 43.52 | 43.27 | 43.30 | 196,112 | -0.08(-0.19%) |
May 07, 2019 | 43.69 | 43.78 | 43.16 | 43.38 | 157,038 | -0.67(-1.53%) |
May 06, 2019 | 43.54 | 44.12 | 43.54 | 44.05 | 150,321 | -0.19(-0.44%) |
May 03, 2019 | 43.94 | 44.25 | 43.94 | 44.25 | 66,826 | +0.49(+1.13%) |
May 02, 2019 | 43.65 | 43.92 | 43.47 | 43.75 | 62,886 | -0.03(-0.07%) |
May 01, 2019 | 44.26 | 44.26 | 43.76 | 43.78 | 38,677 | -0.43(-0.98%) |
Apr 30, 2019 | 44.07 | 44.22 | 43.86 | 44.22 | 85,849 | +0.15(+0.34%) |
Apr 29, 2019 | 44.08 | 44.15 | 44.05 | 44.07 | 29,727 | +0.09(+0.20%) |
Apr 26, 2019 | 43.79 | 44.02 | 43.76 | 43.98 | 42,535 | +0.19(+0.42%) |
Apr 25, 2019 | 43.87 | 43.90 | 43.60 | 43.80 | 63,880 | -0.19(-0.44%) |
Apr 24, 2019 | 43.99 | 44.13 | 43.98 | 43.99 | 46,260 | -0.01(-0.03%) |
Apr 23, 2019 | 43.64 | 44.04 | 43.64 | 44.00 | 68,606 | +0.43(+0.99%) |
Apr 22, 2019 | 43.58 | 43.63 | 43.52 | 43.57 | 44,760 | -0.09(-0.21%) |
Apr 18, 2019 | 43.62 | 43.72 | 43.49 | 43.66 | 111,449 | +0.05(+0.12%) |
Apr 17, 2019 | 43.90 | 43.92 | 43.51 | 43.61 | 27,372 | -0.14(-0.31%) |
Apr 16, 2019 | 43.84 | 43.96 | 43.70 | 43.75 | 44,495 | -0.00(-0.01%) |
Apr 15, 2019 | 43.87 | 43.87 | 43.70 | 43.75 | 38,542 | -0.09(-0.21%) |
Apr 12, 2019 | 43.74 | 43.85 | 43.67 | 43.84 | 54,287 | +0.36(+0.84%) |
Apr 11, 2019 | 43.42 | 43.52 | 43.36 | 43.48 | 75,967 | +0.13(+0.29%) |
Apr 10, 2019 | 43.20 | 43.40 | 43.19 | 43.35 | 111,618 | +0.16(+0.38%) |
Apr 09, 2019 | 43.38 | 43.38 | 43.11 | 43.19 | 97,993 | -0.30(-0.68%) |
Apr 08, 2019 | 43.37 | 43.49 | 43.22 | 43.49 | 48,941 | +0.07(+0.16%) |
Apr 05, 2019 | 43.28 | 43.45 | 43.28 | 43.42 | 75,099 | +0.23(+0.53%) |
Apr 04, 2019 | 43.11 | 43.21 | 43.02 | 43.19 | 58,104 | +0.14(+0.32%) |
Apr 03, 2019 | 43.13 | 43.23 | 42.98 | 43.05 | 164,241 | +0.13(+0.30%) |
Apr 02, 2019 | 42.99 | 43.03 | 42.86 | 42.93 | 28,865 | -0.08(-0.19%) |