Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.98 | 44.98 | 44.98 | 0 | -0.51(-1.12%) | |
Jun 27, 2019 | 45.55 | 45.71 | 45.25 | 45.49 | 190,967 | +0.03(+0.07%) |
Jun 26, 2019 | 45.42 | 45.69 | 45.36 | 45.46 | 220,076 | +0.08(+0.18%) |
Jun 25, 2019 | 45.65 | 45.83 | 45.11 | 45.38 | 233,130 | -0.27(-0.59%) |
Jun 24, 2019 | 45.75 | 45.97 | 45.63 | 45.65 | 179,829 | -0.06(-0.13%) |
Jun 21, 2019 | 45.38 | 45.78 | 45.33 | 45.71 | 242,820 | +0.36(+0.79%) |
Jun 20, 2019 | 45.52 | 45.52 | 45.16 | 45.35 | 107,640 | -0.05(-0.11%) |
Jun 19, 2019 | 45.49 | 45.72 | 45.15 | 45.40 | 243,983 | -0.02(-0.04%) |
Jun 18, 2019 | 45.40 | 45.54 | 45.16 | 45.42 | 225,711 | +0.03(+0.07%) |
Jun 17, 2019 | 45.15 | 45.56 | 45.08 | 45.39 | 228,194 | +0.31(+0.69%) |
Jun 14, 2019 | 44.97 | 45.20 | 44.66 | 45.08 | 164,177 | +0.17(+0.38%) |
Jun 13, 2019 | 44.69 | 45.25 | 44.69 | 44.91 | 191,691 | +0.10(+0.22%) |
Jun 12, 2019 | 44.99 | 45.13 | 44.59 | 44.81 | 185,020 | -0.20(-0.44%) |
Jun 11, 2019 | 44.97 | 45.30 | 44.89 | 45.01 | 273,467 | +0.12(+0.27%) |
Jun 10, 2019 | 44.25 | 44.96 | 44.19 | 44.89 | 261,133 | +0.73(+1.65%) |
Jun 07, 2019 | 43.89 | 44.20 | 43.89 | 44.16 | 165,638 | +0.14(+0.32%) |
Jun 06, 2019 | 44.00 | 44.16 | 43.74 | 44.02 | 129,050 | +0.00(+0.00%) |
Jun 05, 2019 | 44.00 | 44.19 | 43.64 | 44.02 | 194,821 | +0.14(+0.32%) |
Jun 04, 2019 | 43.45 | 44.19 | 43.45 | 43.88 | 307,330 | +0.43(+0.99%) |
Jun 03, 2019 | 42.59 | 43.75 | 42.52 | 43.45 | 421,461 | +0.67(+1.57%) |
May 31, 2019 | 42.50 | 42.87 | 41.82 | 42.78 | 501,046 | -0.05(-0.12%) |
May 30, 2019 | 41.76 | 43.80 | 41.41 | 42.83 | 960,198 | +0.83(+1.98%) |
May 29, 2019 | 41.84 | 42.47 | 41.55 | 42.00 | 414,304 | +0.04(+0.10%) |
May 28, 2019 | 42.15 | 42.33 | 41.60 | 41.96 | 269,388 | -0.28(-0.66%) |
May 27, 2019 | 42.21 | 42.36 | 41.90 | 42.24 | 105,860 | -0.03(-0.07%) |
May 24, 2019 | 41.70 | 42.37 | 41.67 | 42.27 | 319,036 | +0.60(+1.44%) |
May 23, 2019 | 41.95 | 41.99 | 41.17 | 41.67 | 457,830 | -0.51(-1.21%) |
May 22, 2019 | 42.18 | 42.57 | 42.05 | 42.18 | 227,705 | -0.09(-0.21%) |
May 21, 2019 | 41.97 | 42.47 | 41.90 | 42.27 | 264,444 | +0.26(+0.62%) |
May 17, 2019 | 42.01 | 42.01 | 42.01 | 0 | -0.22(-0.52%) | |
May 16, 2019 | 42.30 | 42.71 | 42.14 | 42.23 | 278,731 | -0.06(-0.14%) |
May 15, 2019 | 42.30 | 42.50 | 42.07 | 42.29 | 157,146 | -0.12(-0.28%) |
May 14, 2019 | 41.98 | 42.62 | 41.44 | 42.41 | 384,931 | +0.39(+0.93%) |
May 13, 2019 | 41.80 | 42.04 | 41.32 | 42.02 | 314,107 | -0.02(-0.05%) |
May 10, 2019 | 41.98 | 42.11 | 41.68 | 42.04 | 175,266 | -0.07(-0.17%) |
May 09, 2019 | 42.07 | 42.40 | 41.67 | 42.11 | 243,551 | -0.24(-0.57%) |
May 08, 2019 | 42.33 | 42.49 | 42.15 | 42.35 | 112,820 | -0.02(-0.05%) |
May 07, 2019 | 42.55 | 42.65 | 41.95 | 42.37 | 261,631 | -0.41(-0.96%) |
May 06, 2019 | 42.45 | 42.83 | 42.12 | 42.78 | 210,809 | -0.01(-0.02%) |
May 03, 2019 | 42.50 | 42.99 | 42.31 | 42.79 | 280,955 | +0.35(+0.82%) |
May 02, 2019 | 42.37 | 42.66 | 42.25 | 42.44 | 206,464 | +0.07(+0.17%) |
May 01, 2019 | 42.46 | 42.67 | 42.25 | 42.37 | 195,576 | -0.07(-0.16%) |
Apr 30, 2019 | 42.64 | 42.73 | 42.28 | 42.44 | 191,089 | +0.03(+0.07%) |
Apr 29, 2019 | 42.14 | 42.67 | 42.14 | 42.41 | 204,048 | +0.34(+0.81%) |
Apr 26, 2019 | 41.85 | 42.24 | 41.74 | 42.07 | 228,302 | +0.18(+0.43%) |
Apr 25, 2019 | 41.84 | 41.97 | 41.51 | 41.89 | 132,082 | +0.04(+0.10%) |
Apr 24, 2019 | 41.60 | 41.95 | 41.41 | 41.85 | 155,853 | +0.21(+0.50%) |
Apr 23, 2019 | 41.46 | 41.79 | 41.46 | 41.64 | 133,635 | +0.09(+0.22%) |
Apr 22, 2019 | 41.76 | 41.90 | 41.35 | 41.55 | 153,093 | -0.21(-0.50%) |
Apr 18, 2019 | 41.76 | 41.76 | 41.76 | 0 | -0.04(-0.10%) | |
Apr 17, 2019 | 41.76 | 41.93 | 41.71 | 41.80 | 179,059 | +0.04(+0.10%) |
Apr 16, 2019 | 41.58 | 41.78 | 41.51 | 41.76 | 299,325 | +0.17(+0.41%) |
Apr 15, 2019 | 41.37 | 41.60 | 41.36 | 41.59 | 182,633 | +0.19(+0.46%) |
Apr 12, 2019 | 41.36 | 41.54 | 41.24 | 41.40 | 249,328 | +0.16(+0.39%) |
Apr 11, 2019 | 41.25 | 41.50 | 41.17 | 41.24 | 179,669 | -0.02(-0.05%) |
Apr 10, 2019 | 41.20 | 41.30 | 41.01 | 41.26 | 182,725 | +0.00(+0.00%) |
Apr 09, 2019 | 41.38 | 41.45 | 41.16 | 41.26 | 170,776 | -0.15(-0.36%) |
Apr 08, 2019 | 41.40 | 41.47 | 41.16 | 41.41 | 229,702 | -0.05(-0.12%) |
Apr 05, 2019 | 41.50 | 41.51 | 41.27 | 41.46 | 121,632 | +0.01(+0.02%) |
Apr 04, 2019 | 41.32 | 41.57 | 41.32 | 41.45 | 132,417 | +0.13(+0.31%) |
Apr 03, 2019 | 41.36 | 41.60 | 41.24 | 41.32 | 230,609 | +0.05(+0.12%) |
Apr 02, 2019 | 41.35 | 41.42 | 40.95 | 41.27 | 233,321 | -0.08(-0.19%) |