Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.75 | 44.76 | 44.75 | 44.75 | 267,195 | +0.01(+0.02%) |
Jun 27, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 261,943 | +0.00(+0.00%) |
Jun 26, 2019 | 44.74 | 44.75 | 44.74 | 44.74 | 340,957 | +0.00(+0.00%) |
Jun 25, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 492,425 | +0.00(+0.00%) |
Jun 24, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 407,584 | +0.02(+0.04%) |
Jun 21, 2019 | 44.74 | 44.74 | 44.73 | 44.73 | 493,122 | +0.01(+0.02%) |
Jun 20, 2019 | 44.72 | 44.73 | 44.72 | 44.72 | 421,389 | +0.01(+0.02%) |
Jun 19, 2019 | 44.69 | 44.72 | 44.69 | 44.71 | 315,619 | +0.01(+0.02%) |
Jun 18, 2019 | 44.69 | 44.70 | 44.69 | 44.70 | 398,018 | +0.00(+0.00%) |
Jun 17, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 388,237 | +0.00(+0.00%) |
Jun 14, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 528,321 | +0.04(+0.08%) |
Jun 13, 2019 | 44.67 | 44.67 | 44.67 | 44.67 | 349,742 | +0.00(+0.00%) |
Jun 12, 2019 | 44.66 | 44.67 | 44.66 | 44.67 | 343,654 | +0.01(+0.02%) |
Jun 11, 2019 | 44.67 | 44.67 | 44.65 | 44.66 | 749,940 | -0.01(-0.02%) |
Jun 10, 2019 | 44.66 | 44.67 | 44.66 | 44.67 | 654,664 | +0.01(+0.02%) |
Jun 07, 2019 | 44.66 | 44.67 | 44.65 | 44.66 | 486,579 | +0.01(+0.02%) |
Jun 06, 2019 | 44.66 | 44.66 | 44.65 | 44.65 | 344,213 | +0.00(+0.00%) |
Jun 05, 2019 | 44.66 | 44.66 | 44.64 | 44.65 | 1,355,680 | +0.01(+0.02%) |
Jun 04, 2019 | 44.63 | 44.65 | 44.63 | 44.64 | 359,566 | +0.01(+0.02%) |
Jun 03, 2019 | 44.61 | 44.63 | 44.61 | 44.63 | 1,811,394 | +0.01(+0.02%) |
May 31, 2019 | 44.61 | 44.62 | 44.60 | 44.62 | 618,575 | +0.02(+0.04%) |
May 30, 2019 | 44.59 | 44.60 | 44.59 | 44.60 | 307,643 | +0.03(+0.06%) |
May 29, 2019 | 44.59 | 44.59 | 44.58 | 44.58 | 587,592 | -0.01(-0.02%) |
May 28, 2019 | 44.59 | 44.59 | 44.58 | 44.59 | 358,086 | +0.01(+0.02%) |
May 24, 2019 | 44.58 | 44.59 | 44.58 | 44.58 | 258,012 | +0.02(+0.04%) |
May 23, 2019 | 44.56 | 44.57 | 44.56 | 44.56 | 593,376 | +0.01(+0.02%) |
May 22, 2019 | 44.55 | 44.56 | 44.55 | 44.55 | 893,344 | -0.01(-0.02%) |
May 21, 2019 | 44.56 | 44.56 | 44.55 | 44.56 | 450,614 | +0.00(+0.00%) |
May 20, 2019 | 44.56 | 44.56 | 44.55 | 44.56 | 391,534 | +0.02(+0.04%) |
May 17, 2019 | 44.54 | 44.56 | 44.54 | 44.54 | 409,164 | -0.01(-0.02%) |
May 16, 2019 | 44.55 | 44.55 | 44.54 | 44.55 | 777,388 | +0.02(+0.04%) |
May 15, 2019 | 44.53 | 44.54 | 44.53 | 44.53 | 399,878 | -0.01(-0.02%) |
May 14, 2019 | 44.52 | 44.54 | 44.52 | 44.54 | 433,359 | +0.01(+0.02%) |
May 13, 2019 | 44.53 | 44.53 | 44.52 | 44.53 | 666,766 | +0.01(+0.02%) |
May 10, 2019 | 44.52 | 44.52 | 44.51 | 44.52 | 270,627 | +0.01(+0.02%) |
May 09, 2019 | 44.51 | 44.51 | 44.50 | 44.51 | 357,797 | +0.02(+0.04%) |
May 08, 2019 | 44.49 | 44.50 | 44.49 | 44.49 | 432,776 | +0.01(+0.02%) |
May 07, 2019 | 44.49 | 44.49 | 44.49 | 44.49 | 278,248 | +0.01(+0.02%) |
May 06, 2019 | 44.48 | 44.49 | 44.48 | 44.48 | 323,351 | +0.00(+0.00%) |
May 03, 2019 | 44.48 | 44.49 | 44.48 | 44.48 | 318,691 | +0.00(+0.00%) |
May 02, 2019 | 44.48 | 44.48 | 44.47 | 44.48 | 435,539 | +0.01(+0.02%) |
May 01, 2019 | 44.47 | 44.48 | 44.47 | 44.47 | 436,710 | +0.01(+0.02%) |
Apr 30, 2019 | 44.47 | 44.47 | 44.46 | 44.46 | 599,093 | +0.00(+0.00%) |
Apr 29, 2019 | 44.45 | 44.47 | 44.45 | 44.46 | 432,738 | +0.02(+0.04%) |
Apr 26, 2019 | 44.45 | 44.46 | 44.44 | 44.44 | 312,245 | -0.01(-0.02%) |
Apr 25, 2019 | 44.45 | 44.45 | 44.44 | 44.45 | 252,517 | +0.01(+0.02%) |
Apr 24, 2019 | 44.44 | 44.44 | 44.43 | 44.44 | 822,827 | +0.02(+0.04%) |
Apr 23, 2019 | 44.42 | 44.43 | 44.42 | 44.42 | 702,965 | +0.01(+0.02%) |
Apr 22, 2019 | 44.42 | 44.42 | 44.42 | 44.42 | 471,964 | +0.01(+0.02%) |
Apr 18, 2019 | 44.41 | 44.42 | 44.41 | 44.41 | 203,940 | -0.01(-0.02%) |
Apr 17, 2019 | 44.40 | 44.41 | 44.40 | 44.41 | 478,902 | +0.02(+0.04%) |
Apr 16, 2019 | 44.40 | 44.41 | 44.40 | 44.40 | 224,973 | +0.01(+0.02%) |
Apr 15, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 285,842 | -0.01(-0.01%) |
Apr 12, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 291,004 | +0.00(+0.00%) |
Apr 11, 2019 | 44.40 | 44.40 | 44.39 | 44.39 | 322,107 | +0.00(+0.01%) |
Apr 10, 2019 | 44.39 | 44.39 | 44.37 | 44.39 | 363,128 | +0.01(+0.02%) |
Apr 09, 2019 | 44.36 | 44.38 | 44.36 | 44.38 | 364,830 | +0.02(+0.04%) |
Apr 08, 2019 | 44.37 | 44.37 | 44.35 | 44.36 | 902,038 | -0.01(-0.02%) |
Apr 05, 2019 | 44.35 | 44.37 | 44.35 | 44.37 | 323,312 | +0.03(+0.06%) |
Apr 04, 2019 | 44.35 | 44.36 | 44.34 | 44.34 | 422,590 | -0.01(-0.02%) |
Apr 03, 2019 | 44.34 | 44.35 | 44.34 | 44.35 | 539,333 | +0.02(+0.04%) |
Apr 02, 2019 | 44.35 | 44.35 | 44.34 | 44.34 | 861,822 | -0.02(-0.04%) |