Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2019 | 43.99 | 43.99 | 43.99 | 0 | +0.01(+0.02%) | |
Jul 12, 2019 | 43.98 | 43.99 | 43.97 | 43.98 | 373,800 | +0.01(+0.02%) |
Jul 11, 2019 | 43.99 | 43.99 | 43.97 | 43.97 | 104,314 | +0.00(+0.00%) |
Jul 10, 2019 | 43.98 | 43.98 | 43.97 | 43.97 | 304,250 | +0.00(+0.00%) |
Jul 09, 2019 | 43.97 | 43.98 | 43.95 | 43.97 | 503,697 | +0.01(+0.02%) |
Jul 08, 2019 | 43.97 | 43.97 | 43.96 | 43.96 | 278,344 | -0.01(-0.02%) |
Jul 05, 2019 | 43.96 | 43.98 | 43.95 | 43.97 | 279,000 | +0.02(+0.05%) |
Jul 03, 2019 | 43.94 | 43.97 | 43.94 | 43.95 | 388,600 | +0.01(+0.02%) |
Jul 02, 2019 | 43.97 | 43.98 | 43.94 | 43.94 | 385,810 | -0.03(-0.07%) |
Jul 01, 2019 | 43.97 | 44.02 | 43.97 | 43.97 | 378,956 | +0.24(+0.55%) |
Jun 28, 2019 | 43.70 | 43.78 | 43.68 | 43.73 | 255,900 | +0.03(+0.07%) |
Jun 27, 2019 | 43.68 | 43.71 | 43.67 | 43.70 | 97,575 | +0.03(+0.07%) |
Jun 26, 2019 | 43.68 | 43.73 | 43.67 | 43.67 | 166,585 | +0.00(+0.00%) |
Jun 25, 2019 | 43.70 | 43.74 | 43.67 | 43.67 | 79,363 | +0.00(+0.00%) |
Jun 24, 2019 | 43.68 | 43.74 | 43.67 | 43.67 | 86,118 | +0.00(+0.00%) |
Jun 21, 2019 | 43.66 | 43.71 | 43.65 | 43.67 | 225,300 | -0.04(-0.09%) |
Jun 20, 2019 | 43.70 | 43.72 | 43.65 | 43.71 | 131,295 | +0.07(+0.16%) |
Jun 19, 2019 | 43.69 | 43.70 | 43.64 | 43.64 | 156,834 | -0.06(-0.14%) |
Jun 18, 2019 | 43.70 | 43.75 | 43.65 | 43.70 | 106,301 | +0.05(+0.11%) |
Jun 17, 2019 | 43.65 | 43.70 | 43.65 | 43.65 | 96,457 | +0.00(+0.00%) |
Jun 14, 2019 | 43.66 | 43.69 | 43.65 | 43.65 | 143,900 | -0.04(-0.09%) |
Jun 13, 2019 | 43.70 | 43.70 | 43.55 | 43.69 | 204,141 | -0.05(-0.11%) |
Jun 12, 2019 | 43.75 | 43.78 | 43.71 | 43.74 | 139,202 | -0.03(-0.07%) |
Jun 11, 2019 | 43.74 | 43.82 | 43.67 | 43.77 | 203,032 | +0.07(+0.16%) |
Jun 10, 2019 | 43.77 | 43.77 | 43.64 | 43.70 | 103,720 | -0.05(-0.11%) |
Jun 07, 2019 | 43.85 | 43.85 | 43.68 | 43.75 | 150,600 | -0.10(-0.23%) |
Jun 06, 2019 | 43.62 | 43.86 | 43.57 | 43.85 | 193,065 | +0.16(+0.37%) |
Jun 05, 2019 | 43.68 | 43.69 | 43.56 | 43.69 | 463,564 | +0.07(+0.16%) |
Jun 04, 2019 | 43.63 | 43.73 | 43.54 | 43.62 | 335,979 | +0.11(+0.25%) |
Jun 03, 2019 | 43.57 | 43.64 | 43.48 | 43.51 | 419,646 | -0.12(-0.28%) |
May 31, 2019 | 43.47 | 43.67 | 43.46 | 43.63 | 938,800 | +0.11(+0.25%) |
May 30, 2019 | 43.54 | 43.62 | 43.47 | 43.52 | 480,684 | -0.05(-0.11%) |
May 29, 2019 | 43.42 | 43.64 | 43.42 | 43.57 | 773,308 | +0.34(+0.79%) |
May 28, 2019 | 43.20 | 43.34 | 43.17 | 43.23 | 212,129 | +0.01(+0.02%) |
May 24, 2019 | 43.15 | 43.38 | 43.09 | 43.22 | 194,800 | +0.10(+0.23%) |
May 23, 2019 | 43.12 | 43.22 | 43.06 | 43.12 | 244,964 | -0.10(-0.23%) |
May 22, 2019 | 43.13 | 43.34 | 43.13 | 43.22 | 218,733 | +0.09(+0.21%) |
May 21, 2019 | 43.23 | 43.24 | 43.11 | 43.13 | 255,683 | +0.06(+0.14%) |
May 20, 2019 | 43.05 | 43.14 | 43.03 | 43.07 | 148,750 | +0.01(+0.02%) |
May 17, 2019 | 43.01 | 43.27 | 43.01 | 43.06 | 184,800 | -0.03(-0.07%) |
May 16, 2019 | 43.46 | 43.46 | 43.06 | 43.09 | 613,513 | -0.34(-0.78%) |
May 15, 2019 | 43.08 | 43.46 | 43.06 | 43.43 | 576,101 | +0.27(+0.63%) |
May 14, 2019 | 43.20 | 43.20 | 43.07 | 43.16 | 330,252 | +0.06(+0.14%) |
May 13, 2019 | 43.18 | 43.30 | 42.91 | 43.10 | 818,454 | -0.23(-0.53%) |
May 10, 2019 | 43.39 | 43.49 | 43.32 | 43.33 | 173,900 | +0.01(+0.02%) |
May 09, 2019 | 43.36 | 43.43 | 43.21 | 43.32 | 332,798 | -0.04(-0.09%) |
May 08, 2019 | 43.43 | 43.52 | 43.28 | 43.36 | 242,024 | -0.04(-0.09%) |
May 07, 2019 | 43.42 | 43.63 | 43.36 | 43.40 | 199,739 | -0.34(-0.78%) |
May 06, 2019 | 43.37 | 43.75 | 43.37 | 43.74 | 356,112 | +0.18(+0.41%) |
May 03, 2019 | 43.24 | 43.79 | 43.22 | 43.56 | 581,305 | +0.29(+0.67%) |
May 02, 2019 | 43.26 | 43.57 | 43.24 | 43.27 | 267,913 | +0.02(+0.05%) |