Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.13 | 45.16 | 45.03 | 45.13 | 573,245 | +0.19(+0.42%) |
Jun 27, 2019 | 44.92 | 45.02 | 44.92 | 44.94 | 913,671 | +0.06(+0.13%) |
Jun 26, 2019 | 44.97 | 45.04 | 44.88 | 44.88 | 78,766 | +0.00(+0.00%) |
Jun 25, 2019 | 45.22 | 45.22 | 44.88 | 44.88 | 174,550 | -0.22(-0.49%) |
Jun 24, 2019 | 45.08 | 45.18 | 45.06 | 45.10 | 85,671 | +0.08(+0.18%) |
Jun 21, 2019 | 44.96 | 45.15 | 44.96 | 45.02 | 65,050 | -0.18(-0.40%) |
Jun 20, 2019 | 45.30 | 45.31 | 45.08 | 45.20 | 101,655 | +0.41(+0.91%) |
Jun 19, 2019 | 44.63 | 44.89 | 44.63 | 44.79 | 95,994 | +0.22(+0.49%) |
Jun 18, 2019 | 44.37 | 44.59 | 44.35 | 44.57 | 146,150 | +0.48(+1.09%) |
Jun 17, 2019 | 44.10 | 44.16 | 44.03 | 44.09 | 66,659 | -0.08(-0.18%) |
Jun 14, 2019 | 44.27 | 44.27 | 44.13 | 44.17 | 199,930 | -0.29(-0.66%) |
Jun 13, 2019 | 44.51 | 44.59 | 44.38 | 44.46 | 113,740 | -0.02(-0.04%) |
Jun 12, 2019 | 44.59 | 44.67 | 44.47 | 44.48 | 82,199 | -0.29(-0.66%) |
Jun 11, 2019 | 44.90 | 44.92 | 44.73 | 44.77 | 65,836 | +0.24(+0.53%) |
Jun 10, 2019 | 44.50 | 44.67 | 44.50 | 44.54 | 58,997 | +0.10(+0.22%) |
Jun 07, 2019 | 44.30 | 44.54 | 44.30 | 44.44 | 76,811 | +0.51(+1.17%) |
Jun 06, 2019 | 43.88 | 44.03 | 43.83 | 43.92 | 394,692 | +0.20(+0.47%) |
Jun 05, 2019 | 43.88 | 43.88 | 43.66 | 43.72 | 114,821 | -0.02(-0.04%) |
Jun 04, 2019 | 43.51 | 43.78 | 43.44 | 43.74 | 203,340 | +0.43(+1.00%) |
Jun 03, 2019 | 43.21 | 43.39 | 43.14 | 43.30 | 149,342 | +0.21(+0.49%) |
May 31, 2019 | 42.91 | 43.15 | 42.86 | 43.09 | 3,174,261 | -0.28(-0.64%) |
May 30, 2019 | 43.29 | 43.39 | 43.23 | 43.37 | 1,229,338 | +0.15(+0.34%) |
May 29, 2019 | 43.26 | 43.28 | 43.08 | 43.22 | 144,584 | -0.33(-0.77%) |
May 28, 2019 | 43.97 | 43.97 | 43.56 | 43.56 | 108,024 | -0.40(-0.91%) |
May 24, 2019 | 43.97 | 43.99 | 43.82 | 43.96 | 182,044 | +0.45(+1.03%) |
May 23, 2019 | 43.43 | 43.60 | 43.39 | 43.51 | 121,134 | -0.45(-1.02%) |
May 22, 2019 | 43.95 | 44.04 | 43.92 | 43.96 | 289,958 | -0.15(-0.33%) |
May 21, 2019 | 44.02 | 44.13 | 43.97 | 44.10 | 78,259 | +0.23(+0.52%) |
May 20, 2019 | 43.81 | 43.95 | 43.79 | 43.88 | 78,520 | -0.12(-0.28%) |
May 17, 2019 | 44.02 | 44.21 | 43.97 | 44.00 | 132,674 | -0.26(-0.59%) |
May 16, 2019 | 44.14 | 44.45 | 44.13 | 44.26 | 143,155 | +0.24(+0.54%) |
May 15, 2019 | 43.67 | 44.09 | 43.67 | 44.02 | 201,651 | +0.10(+0.22%) |
May 14, 2019 | 43.84 | 44.08 | 43.83 | 43.92 | 129,633 | +0.44(+1.01%) |
May 13, 2019 | 43.73 | 43.78 | 43.43 | 43.48 | 159,943 | -1.07(-2.40%) |
May 10, 2019 | 44.28 | 44.55 | 44.03 | 44.55 | 269,268 | +0.40(+0.91%) |
May 09, 2019 | 43.88 | 44.23 | 43.78 | 44.15 | 143,974 | -0.30(-0.68%) |
May 08, 2019 | 44.43 | 44.56 | 44.38 | 44.45 | 176,095 | -0.08(-0.18%) |
May 07, 2019 | 44.85 | 44.86 | 44.37 | 44.54 | 210,345 | -0.59(-1.30%) |
May 06, 2019 | 44.71 | 45.15 | 44.70 | 45.12 | 129,127 | -0.55(-1.20%) |
May 03, 2019 | 45.36 | 45.69 | 45.36 | 45.67 | 357,350 | +0.45(+0.99%) |
May 02, 2019 | 45.34 | 45.35 | 45.10 | 45.22 | 98,470 | -0.03(-0.07%) |
May 01, 2019 | 45.55 | 45.69 | 45.23 | 45.25 | 128,197 | -0.29(-0.63%) |
Apr 30, 2019 | 45.49 | 45.58 | 45.35 | 45.54 | 115,930 | -0.03(-0.07%) |
Apr 29, 2019 | 45.49 | 45.63 | 45.44 | 45.57 | 159,418 | +0.11(+0.25%) |
Apr 26, 2019 | 45.36 | 45.46 | 45.30 | 45.46 | 593,175 | +0.12(+0.27%) |
Apr 25, 2019 | 45.21 | 45.34 | 45.20 | 45.34 | 149,480 | +0.02(+0.05%) |
Apr 24, 2019 | 45.41 | 45.47 | 45.27 | 45.31 | 395,101 | -0.45(-0.98%) |
Apr 23, 2019 | 45.56 | 45.77 | 45.56 | 45.76 | 165,322 | +0.14(+0.30%) |
Apr 22, 2019 | 45.52 | 45.64 | 45.52 | 45.62 | 84,964 | -0.03(-0.07%) |
Apr 18, 2019 | 45.70 | 45.73 | 45.60 | 45.65 | 114,665 | -0.21(-0.46%) |
Apr 17, 2019 | 45.96 | 45.96 | 45.75 | 45.87 | 128,033 | +0.00(+0.00%) |
Apr 16, 2019 | 46.00 | 46.02 | 45.86 | 45.87 | 87,111 | +0.01(+0.02%) |
Apr 15, 2019 | 45.89 | 46.00 | 45.82 | 45.86 | 96,092 | +0.02(+0.05%) |
Apr 12, 2019 | 45.83 | 45.88 | 45.77 | 45.83 | 79,751 | +0.26(+0.57%) |
Apr 11, 2019 | 45.64 | 45.68 | 45.50 | 45.57 | 105,428 | -0.10(-0.21%) |
Apr 10, 2019 | 45.61 | 45.72 | 45.58 | 45.67 | 74,225 | +0.17(+0.38%) |
Apr 09, 2019 | 45.63 | 45.63 | 45.48 | 45.50 | 198,751 | -0.26(-0.57%) |
Apr 08, 2019 | 45.78 | 45.79 | 45.67 | 45.76 | 115,892 | -0.02(-0.04%) |
Apr 05, 2019 | 45.70 | 45.81 | 45.69 | 45.78 | 151,907 | +0.04(+0.09%) |
Apr 04, 2019 | 45.72 | 45.79 | 45.68 | 45.74 | 155,983 | -0.17(-0.37%) |
Apr 03, 2019 | 46.00 | 46.11 | 45.91 | 45.91 | 216,947 | +0.24(+0.54%) |
Apr 02, 2019 | 45.59 | 45.70 | 45.51 | 45.66 | 173,848 | -0.08(-0.18%) |