Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.48 | 46.30 | 45.48 | 46.24 | 862,247 | +0.67(+1.48%) |
Jun 27, 2019 | 45.23 | 45.57 | 45.06 | 45.57 | 79,419 | +0.47(+1.05%) |
Jun 26, 2019 | 45.85 | 45.85 | 45.08 | 45.09 | 129,510 | -0.75(-1.64%) |
Jun 25, 2019 | 45.86 | 46.13 | 45.20 | 45.85 | 77,713 | +0.14(+0.31%) |
Jun 24, 2019 | 45.88 | 46.06 | 45.45 | 45.71 | 92,466 | -0.08(-0.17%) |
Jun 21, 2019 | 46.04 | 46.27 | 45.63 | 45.79 | 174,733 | -0.49(-1.06%) |
Jun 20, 2019 | 46.19 | 46.28 | 45.52 | 46.28 | 75,122 | +0.33(+0.72%) |
Jun 19, 2019 | 45.30 | 45.94 | 45.15 | 45.94 | 79,942 | +0.61(+1.35%) |
Jun 18, 2019 | 45.44 | 45.59 | 45.11 | 45.33 | 95,117 | +0.12(+0.27%) |
Jun 17, 2019 | 45.30 | 45.49 | 44.83 | 45.21 | 48,152 | -0.08(-0.17%) |
Jun 14, 2019 | 45.51 | 45.85 | 45.28 | 45.29 | 57,901 | -0.16(-0.35%) |
Jun 13, 2019 | 45.55 | 45.80 | 45.24 | 45.44 | 73,840 | +0.05(+0.12%) |
Jun 12, 2019 | 45.03 | 45.42 | 45.02 | 45.39 | 126,423 | +0.39(+0.88%) |
Jun 11, 2019 | 45.44 | 45.56 | 44.80 | 45.00 | 118,045 | -0.43(-0.94%) |
Jun 10, 2019 | 45.99 | 45.99 | 44.92 | 45.43 | 111,859 | -0.53(-1.14%) |
Jun 07, 2019 | 45.89 | 46.71 | 45.74 | 45.95 | 130,307 | +0.23(+0.50%) |
Jun 06, 2019 | 45.30 | 45.96 | 45.12 | 45.72 | 120,388 | +0.60(+1.32%) |
Jun 05, 2019 | 44.73 | 45.40 | 44.46 | 45.13 | 89,319 | +0.52(+1.16%) |
Jun 04, 2019 | 44.22 | 44.65 | 43.67 | 44.61 | 74,694 | +0.63(+1.43%) |
Jun 03, 2019 | 43.61 | 44.06 | 43.34 | 43.98 | 77,989 | +0.49(+1.13%) |
May 31, 2019 | 43.11 | 43.51 | 42.58 | 43.49 | 75,261 | +0.31(+0.71%) |
May 30, 2019 | 43.45 | 43.79 | 42.90 | 43.19 | 153,276 | -0.26(-0.60%) |
May 29, 2019 | 43.88 | 44.10 | 43.43 | 43.45 | 79,259 | -0.57(-1.29%) |
May 28, 2019 | 44.69 | 44.84 | 43.91 | 44.02 | 118,359 | -0.75(-1.68%) |
May 24, 2019 | 44.83 | 45.18 | 44.67 | 44.77 | 53,219 | +0.11(+0.26%) |
May 23, 2019 | 44.86 | 44.96 | 44.51 | 44.66 | 65,901 | -0.21(-0.47%) |
May 22, 2019 | 44.83 | 45.02 | 44.28 | 44.87 | 63,797 | +0.07(+0.16%) |
May 21, 2019 | 44.76 | 45.17 | 44.57 | 44.80 | 57,305 | +0.09(+0.20%) |
May 20, 2019 | 44.66 | 45.09 | 44.16 | 44.71 | 82,903 | +0.04(+0.10%) |
May 17, 2019 | 44.61 | 44.90 | 44.50 | 44.67 | 48,080 | -0.08(-0.18%) |
May 16, 2019 | 44.28 | 44.95 | 44.28 | 44.74 | 52,222 | +0.37(+0.83%) |
May 15, 2019 | 44.23 | 44.50 | 44.11 | 44.38 | 58,343 | +0.15(+0.34%) |
May 14, 2019 | 44.43 | 44.83 | 44.13 | 44.23 | 83,579 | -0.19(-0.43%) |
May 13, 2019 | 43.82 | 44.50 | 43.62 | 44.42 | 81,386 | +0.38(+0.87%) |
May 10, 2019 | 43.87 | 44.25 | 43.62 | 44.04 | 107,518 | +0.13(+0.30%) |
May 09, 2019 | 43.81 | 44.08 | 43.43 | 43.91 | 93,946 | +0.17(+0.38%) |
May 08, 2019 | 44.11 | 44.48 | 43.50 | 43.74 | 94,916 | -0.35(-0.79%) |
May 07, 2019 | 45.23 | 46.26 | 43.97 | 44.09 | 93,095 | -1.46(-3.21%) |
May 06, 2019 | 45.44 | 46.22 | 45.44 | 45.55 | 88,700 | +0.02(+0.04%) |
May 03, 2019 | 44.18 | 45.54 | 44.18 | 45.53 | 100,848 | +1.35(+3.05%) |
May 02, 2019 | 43.91 | 44.24 | 43.57 | 44.19 | 108,179 | +0.30(+0.67%) |
May 01, 2019 | 44.63 | 44.63 | 43.82 | 43.89 | 96,865 | -0.72(-1.62%) |
Apr 30, 2019 | 44.28 | 44.67 | 44.09 | 44.61 | 109,138 | +0.37(+0.83%) |
Apr 29, 2019 | 44.32 | 44.49 | 44.08 | 44.25 | 52,166 | -0.05(-0.12%) |
Apr 26, 2019 | 44.20 | 44.59 | 44.18 | 44.30 | 67,385 | +0.16(+0.35%) |
Apr 25, 2019 | 44.05 | 44.29 | 43.69 | 44.14 | 60,149 | +0.05(+0.12%) |
Apr 24, 2019 | 43.96 | 44.28 | 43.73 | 44.09 | 159,367 | +0.25(+0.58%) |
Apr 23, 2019 | 43.65 | 44.20 | 43.38 | 43.84 | 105,384 | +0.24(+0.56%) |
Apr 22, 2019 | 43.68 | 43.92 | 43.28 | 43.59 | 82,560 | -0.32(-0.73%) |
Apr 18, 2019 | 43.95 | 44.25 | 43.82 | 43.92 | 65,085 | -0.04(-0.10%) |
Apr 17, 2019 | 43.99 | 44.19 | 43.76 | 43.96 | 64,431 | +0.03(+0.06%) |
Apr 16, 2019 | 44.41 | 44.52 | 43.81 | 43.93 | 83,406 | -0.43(-0.96%) |
Apr 15, 2019 | 44.06 | 44.50 | 44.06 | 44.36 | 87,529 | +0.38(+0.87%) |
Apr 12, 2019 | 43.12 | 44.01 | 42.84 | 43.98 | 139,256 | +0.95(+2.20%) |
Apr 11, 2019 | 43.00 | 43.37 | 42.87 | 43.03 | 56,566 | +0.02(+0.04%) |
Apr 10, 2019 | 43.32 | 43.65 | 42.85 | 43.01 | 67,215 | -0.23(-0.54%) |
Apr 09, 2019 | 43.14 | 43.46 | 43.04 | 43.25 | 64,109 | -0.02(-0.04%) |
Apr 08, 2019 | 43.52 | 43.52 | 42.98 | 43.26 | 49,345 | -0.37(-0.86%) |
Apr 05, 2019 | 42.78 | 43.67 | 42.78 | 43.64 | 123,962 | +0.87(+2.03%) |
Apr 04, 2019 | 42.46 | 42.87 | 42.28 | 42.77 | 62,050 | +0.33(+0.78%) |
Apr 03, 2019 | 42.57 | 42.80 | 42.16 | 42.44 | 65,117 | -0.07(-0.16%) |
Apr 02, 2019 | 43.18 | 43.18 | 42.37 | 42.51 | 83,646 | -0.63(-1.45%) |