Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.51 | 46.51 | 46.39 | 46.39 | 875 | +0.01(+0.02%) |
Jun 27, 2019 | 46.26 | 46.39 | 46.26 | 46.38 | 2,412 | -0.03(-0.06%) |
Jun 26, 2019 | 46.30 | 46.40 | 46.30 | 46.40 | 3,792 | -0.12(-0.26%) |
Jun 25, 2019 | 46.62 | 46.62 | 46.38 | 46.52 | 7,194 | -0.21(-0.45%) |
Jun 24, 2019 | 46.62 | 46.74 | 46.60 | 46.73 | 3,493 | +0.08(+0.18%) |
Jun 21, 2019 | 46.43 | 46.65 | 46.43 | 46.65 | 1,532 | +0.05(+0.11%) |
Jun 20, 2019 | 46.74 | 46.74 | 46.52 | 46.60 | 1,669 | +0.46(+1.00%) |
Jun 19, 2019 | 46.09 | 46.14 | 46.09 | 46.14 | 1,158 | +0.10(+0.22%) |
Jun 18, 2019 | 45.78 | 46.06 | 45.77 | 46.04 | 29,998 | +0.56(+1.23%) |
Jun 17, 2019 | 45.49 | 45.52 | 45.34 | 45.48 | 18,863 | +0.04(+0.09%) |
Jun 14, 2019 | 45.44 | 45.44 | 45.32 | 45.44 | 4,268 | -0.05(-0.11%) |
Jun 13, 2019 | 45.51 | 45.59 | 45.49 | 45.49 | 2,387 | -0.00(-0.00%) |
Jun 12, 2019 | 45.74 | 45.74 | 45.49 | 45.49 | 2,432 | -0.15(-0.34%) |
Jun 11, 2019 | 45.63 | 45.68 | 45.63 | 45.64 | 7,521 | +0.02(+0.05%) |
Jun 10, 2019 | 45.55 | 45.65 | 45.55 | 45.62 | 1,871 | +0.04(+0.09%) |
Jun 07, 2019 | 45.40 | 45.58 | 45.40 | 45.58 | 882 | +0.49(+1.09%) |
Jun 06, 2019 | 45.00 | 45.09 | 45.00 | 45.09 | 2,916 | +0.20(+0.44%) |
Jun 05, 2019 | 44.89 | 44.89 | 44.89 | 44.89 | 434 | -0.06(-0.14%) |
Jun 04, 2019 | 44.72 | 44.96 | 44.62 | 44.96 | 2,752 | +0.48(+1.08%) |
Jun 03, 2019 | 44.43 | 44.54 | 44.43 | 44.47 | 45,814 | +0.19(+0.42%) |
May 31, 2019 | 44.33 | 44.36 | 44.26 | 44.29 | 6,619 | -0.36(-0.80%) |
May 30, 2019 | 44.63 | 44.65 | 44.63 | 44.65 | 545 | +0.16(+0.36%) |
May 29, 2019 | 44.39 | 44.52 | 44.39 | 44.49 | 1,626 | -0.40(-0.90%) |
May 28, 2019 | 45.18 | 45.18 | 44.89 | 44.89 | 2,014 | -0.14(-0.31%) |
May 24, 2019 | 45.06 | 45.06 | 45.03 | 45.03 | 1,213 | +0.20(+0.44%) |
May 23, 2019 | 44.83 | 44.86 | 44.83 | 44.83 | 1,044 | -0.39(-0.86%) |
May 22, 2019 | 45.19 | 45.22 | 45.12 | 45.22 | 1,862 | -0.01(-0.02%) |
May 21, 2019 | 45.20 | 45.23 | 44.98 | 45.23 | 4,644 | +0.25(+0.56%) |
May 20, 2019 | 44.97 | 44.99 | 44.83 | 44.97 | 3,867 | -0.09(-0.20%) |
May 17, 2019 | 45.03 | 45.06 | 44.98 | 45.06 | 1,213 | -0.22(-0.48%) |
May 16, 2019 | 45.21 | 45.28 | 45.21 | 45.28 | 1,155 | +0.41(+0.91%) |
May 15, 2019 | 44.86 | 44.87 | 44.86 | 44.87 | 771 | +0.17(+0.39%) |
May 14, 2019 | 44.66 | 44.77 | 44.55 | 44.70 | 12,160 | +0.17(+0.38%) |
May 13, 2019 | 44.73 | 44.75 | 44.32 | 44.53 | 3,091 | -0.49(-1.10%) |
May 10, 2019 | 45.02 | 45.02 | 45.02 | 45.02 | 220 | +0.05(+0.11%) |
May 09, 2019 | 44.95 | 45.05 | 44.95 | 44.97 | 4,636 | -0.05(-0.12%) |
May 08, 2019 | 45.19 | 45.19 | 45.03 | 45.03 | 1,061 | -0.01(-0.02%) |
May 07, 2019 | 44.90 | 45.08 | 44.90 | 45.04 | 810 | -0.21(-0.46%) |
May 06, 2019 | 45.25 | 45.25 | 45.25 | 45.25 | 185 | -0.59(-1.29%) |
May 03, 2019 | 45.79 | 45.83 | 45.79 | 45.83 | 4,082 | +0.44(+0.96%) |
May 02, 2019 | 45.40 | 45.40 | 45.40 | 45.40 | 1,273 | -0.25(-0.55%) |
May 01, 2019 | 45.80 | 45.84 | 45.62 | 45.65 | 1,647 | -0.20(-0.44%) |
Apr 30, 2019 | 45.73 | 45.85 | 45.68 | 45.85 | 4,097 | +0.10(+0.22%) |
Apr 29, 2019 | 45.52 | 45.75 | 45.52 | 45.75 | 4,960 | +0.31(+0.68%) |
Apr 26, 2019 | 45.35 | 45.44 | 45.35 | 45.44 | 220 | +0.23(+0.52%) |
Apr 25, 2019 | 45.15 | 45.43 | 45.15 | 45.21 | 3,782 | -0.11(-0.24%) |
Apr 24, 2019 | 45.35 | 45.42 | 45.31 | 45.32 | 5,527 | -0.29(-0.64%) |
Apr 23, 2019 | 45.65 | 45.83 | 45.61 | 45.61 | 2,848 | -0.15(-0.32%) |
Apr 22, 2019 | 45.51 | 45.76 | 45.51 | 45.75 | 12,124 | +0.09(+0.20%) |
Apr 18, 2019 | 45.67 | 45.78 | 45.66 | 45.66 | 6,730 | -0.06(-0.14%) |
Apr 17, 2019 | 45.73 | 45.84 | 45.73 | 45.73 | 3,732 | +0.01(+0.02%) |
Apr 16, 2019 | 45.78 | 45.78 | 45.57 | 45.72 | 3,317 | +0.31(+0.67%) |
Apr 15, 2019 | 45.41 | 45.41 | 45.41 | 45.41 | 1,240 | -0.08(-0.18%) |
Apr 12, 2019 | 45.49 | 45.49 | 45.49 | 45.49 | 1,323 | +0.20(+0.45%) |
Apr 11, 2019 | 45.45 | 45.45 | 45.28 | 45.29 | 14,092 | -0.20(-0.44%) |
Apr 10, 2019 | 45.54 | 45.63 | 45.49 | 45.49 | 2,580 | +0.18(+0.40%) |
Apr 09, 2019 | 45.31 | 45.31 | 45.31 | 45.31 | 666 | -0.21(-0.45%) |
Apr 08, 2019 | 45.56 | 45.56 | 45.51 | 45.51 | 739 | -0.02(-0.05%) |
Apr 05, 2019 | 45.54 | 45.54 | 45.54 | 45.54 | 330 | -0.09(-0.20%) |
Apr 04, 2019 | 45.49 | 45.63 | 45.49 | 45.63 | 833 | +0.03(+0.06%) |
Apr 03, 2019 | 45.61 | 45.75 | 45.60 | 45.60 | 1,433 | +0.24(+0.54%) |
Apr 02, 2019 | 45.26 | 45.45 | 45.26 | 45.35 | 2,950 | -0.02(-0.04%) |