Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.05 | 44.15 | 43.94 | 44.10 | 550,899 | +0.02(+0.04%) |
Jun 27, 2019 | 44.01 | 44.10 | 43.99 | 44.08 | 89,106 | +0.11(+0.25%) |
Jun 26, 2019 | 44.04 | 44.06 | 43.92 | 43.97 | 413,939 | -0.09(-0.19%) |
Jun 25, 2019 | 44.09 | 44.14 | 43.99 | 44.06 | 658,022 | +0.01(+0.02%) |
Jun 24, 2019 | 44.01 | 44.10 | 44.00 | 44.05 | 129,564 | +0.09(+0.19%) |
Jun 21, 2019 | 44.00 | 44.00 | 43.92 | 43.96 | 120,373 | -0.09(-0.19%) |
Jun 20, 2019 | 44.07 | 44.14 | 44.05 | 44.05 | 152,863 | +0.04(+0.10%) |
Jun 19, 2019 | 43.80 | 44.01 | 43.78 | 44.01 | 93,058 | +0.14(+0.31%) |
Jun 18, 2019 | 43.91 | 43.91 | 43.79 | 43.87 | 71,255 | +0.14(+0.31%) |
Jun 17, 2019 | 43.79 | 43.79 | 43.72 | 43.73 | 240,171 | -0.03(-0.08%) |
Jun 14, 2019 | 43.73 | 43.80 | 43.69 | 43.77 | 60,480 | -0.00(-0.01%) |
Jun 13, 2019 | 43.69 | 43.78 | 43.69 | 43.77 | 343,744 | +0.08(+0.18%) |
Jun 12, 2019 | 43.67 | 43.73 | 43.63 | 43.69 | 98,955 | +0.05(+0.12%) |
Jun 11, 2019 | 43.60 | 43.66 | 43.58 | 43.64 | 79,929 | +0.03(+0.08%) |
Jun 10, 2019 | 43.68 | 43.75 | 43.59 | 43.61 | 270,995 | -0.20(-0.45%) |
Jun 07, 2019 | 43.78 | 43.83 | 43.72 | 43.80 | 67,448 | +0.14(+0.31%) |
Jun 06, 2019 | 43.65 | 43.74 | 43.62 | 43.67 | 85,025 | +0.03(+0.08%) |
Jun 05, 2019 | 43.69 | 43.75 | 43.63 | 43.63 | 711,652 | -0.06(-0.14%) |
Jun 04, 2019 | 43.65 | 43.73 | 43.60 | 43.69 | 183,704 | -0.04(-0.10%) |
Jun 03, 2019 | 43.68 | 43.78 | 43.60 | 43.73 | 107,054 | +0.13(+0.29%) |
May 31, 2019 | 43.56 | 43.62 | 43.49 | 43.61 | 129,129 | +0.15(+0.35%) |
May 30, 2019 | 43.25 | 43.46 | 43.25 | 43.45 | 83,451 | +0.18(+0.41%) |
May 29, 2019 | 43.33 | 43.42 | 43.28 | 43.28 | 66,337 | +0.03(+0.06%) |
May 28, 2019 | 43.25 | 43.33 | 43.22 | 43.25 | 96,377 | +0.03(+0.06%) |
May 24, 2019 | 43.22 | 43.25 | 43.17 | 43.22 | 111,590 | +0.04(+0.08%) |
May 23, 2019 | 43.11 | 43.26 | 43.11 | 43.19 | 61,401 | +0.12(+0.27%) |
May 22, 2019 | 43.04 | 43.09 | 43.01 | 43.07 | 183,276 | +0.09(+0.21%) |
May 21, 2019 | 43.01 | 43.01 | 42.93 | 42.98 | 56,428 | -0.03(-0.07%) |
May 20, 2019 | 43.06 | 43.08 | 42.98 | 43.01 | 34,630 | -0.02(-0.04%) |
May 17, 2019 | 43.05 | 43.11 | 43.01 | 43.03 | 73,862 | -0.02(-0.04%) |
May 16, 2019 | 43.01 | 43.05 | 42.99 | 43.05 | 94,267 | +0.00(+0.00%) |
May 15, 2019 | 43.09 | 43.12 | 43.01 | 43.05 | 41,260 | +0.04(+0.10%) |
May 14, 2019 | 42.99 | 43.01 | 42.91 | 43.00 | 60,010 | +0.03(+0.08%) |
May 13, 2019 | 42.99 | 43.01 | 42.93 | 42.97 | 148,518 | +0.10(+0.24%) |
May 10, 2019 | 42.88 | 42.96 | 42.84 | 42.87 | 62,417 | +0.04(+0.10%) |
May 09, 2019 | 42.88 | 42.96 | 42.83 | 42.83 | 35,678 | +0.03(+0.08%) |
May 08, 2019 | 42.87 | 42.93 | 42.78 | 42.79 | 139,776 | -0.11(-0.26%) |
May 07, 2019 | 42.88 | 42.92 | 42.85 | 42.90 | 105,625 | +0.12(+0.28%) |
May 06, 2019 | 42.80 | 42.85 | 42.77 | 42.78 | 48,773 | +0.02(+0.04%) |
May 03, 2019 | 42.73 | 42.80 | 42.68 | 42.77 | 50,618 | +0.06(+0.14%) |
May 02, 2019 | 42.76 | 42.77 | 42.66 | 42.71 | 294,742 | -0.08(-0.20%) |
May 01, 2019 | 42.82 | 42.90 | 42.77 | 42.79 | 186,334 | +0.06(+0.14%) |
Apr 30, 2019 | 42.72 | 42.77 | 42.69 | 42.73 | 110,147 | +0.01(+0.02%) |
Apr 29, 2019 | 42.72 | 42.75 | 42.67 | 42.72 | 51,161 | -0.07(-0.16%) |
Apr 26, 2019 | 42.77 | 42.80 | 42.72 | 42.79 | 40,942 | +0.11(+0.26%) |
Apr 25, 2019 | 42.68 | 42.72 | 42.66 | 42.68 | 151,253 | +0.00(+0.01%) |
Apr 24, 2019 | 42.66 | 42.70 | 42.65 | 42.68 | 102,817 | +0.10(+0.23%) |
Apr 23, 2019 | 42.61 | 42.61 | 42.52 | 42.58 | 53,408 | +0.04(+0.10%) |
Apr 22, 2019 | 42.55 | 42.60 | 42.49 | 42.54 | 123,732 | -0.03(-0.08%) |
Apr 18, 2019 | 42.54 | 42.63 | 42.51 | 42.57 | 54,642 | +0.05(+0.13%) |
Apr 17, 2019 | 42.54 | 42.56 | 42.48 | 42.52 | 63,333 | +0.01(+0.03%) |
Apr 16, 2019 | 42.53 | 42.57 | 42.45 | 42.50 | 40,066 | -0.04(-0.08%) |
Apr 15, 2019 | 42.53 | 42.60 | 42.53 | 42.54 | 46,804 | +0.00(+0.00%) |
Apr 12, 2019 | 42.57 | 42.65 | 42.54 | 42.54 | 76,995 | -0.13(-0.30%) |
Apr 11, 2019 | 42.69 | 42.70 | 42.63 | 42.66 | 95,905 | -0.08(-0.18%) |
Apr 10, 2019 | 42.70 | 42.75 | 42.70 | 42.74 | 61,931 | +0.08(+0.19%) |
Apr 09, 2019 | 42.65 | 42.70 | 42.64 | 42.66 | 52,215 | +0.05(+0.11%) |
Apr 08, 2019 | 42.61 | 42.68 | 42.59 | 42.61 | 96,602 | -0.01(-0.02%) |
Apr 05, 2019 | 42.56 | 42.64 | 42.56 | 42.62 | 44,352 | +0.03(+0.08%) |
Apr 04, 2019 | 42.59 | 42.60 | 42.53 | 42.59 | 86,649 | +0.03(+0.06%) |
Apr 03, 2019 | 42.56 | 42.60 | 42.54 | 42.56 | 80,752 | -0.04(-0.10%) |
Apr 02, 2019 | 42.58 | 42.66 | 42.55 | 42.60 | 102,005 | +0.01(+0.02%) |