Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.91 | 46.01 | 45.89 | 45.96 | 4,624 | +0.23(+0.51%) |
Jun 27, 2019 | 45.58 | 45.75 | 45.54 | 45.73 | 5,380 | +0.41(+0.91%) |
Jun 26, 2019 | 45.32 | 45.37 | 45.31 | 45.32 | 940 | +0.31(+0.70%) |
Jun 25, 2019 | 45.27 | 45.29 | 44.99 | 45.00 | 2,671 | -0.42(-0.93%) |
Jun 24, 2019 | 45.44 | 45.44 | 45.41 | 45.43 | 2,093 | -0.09(-0.19%) |
Jun 21, 2019 | 45.43 | 45.54 | 45.43 | 45.51 | 735 | -0.01(-0.03%) |
Jun 20, 2019 | 45.52 | 45.52 | 45.33 | 45.52 | 2,577 | +0.78(+1.74%) |
Jun 19, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 253 | +0.13(+0.28%) |
Jun 18, 2019 | 44.56 | 44.70 | 44.56 | 44.62 | 1,540 | +0.94(+2.15%) |
Jun 17, 2019 | 43.62 | 43.68 | 43.61 | 43.68 | 574 | -0.03(-0.06%) |
Jun 14, 2019 | 44.00 | 44.00 | 43.47 | 43.71 | 735 | -0.18(-0.40%) |
Jun 13, 2019 | 43.74 | 43.90 | 43.74 | 43.88 | 1,597 | +0.43(+1.00%) |
Jun 12, 2019 | 43.76 | 43.76 | 43.45 | 43.45 | 1,065 | -0.51(-1.16%) |
Jun 11, 2019 | 43.98 | 44.13 | 43.96 | 43.96 | 803 | +0.16(+0.37%) |
Jun 10, 2019 | 43.55 | 43.85 | 43.55 | 43.80 | 1,276 | +0.26(+0.61%) |
Jun 07, 2019 | 43.52 | 43.64 | 43.52 | 43.54 | 1,796 | +0.82(+1.93%) |
Jun 06, 2019 | 42.71 | 42.71 | 42.71 | 42.71 | 345 | +0.04(+0.09%) |
Jun 05, 2019 | 42.83 | 42.83 | 42.68 | 42.68 | 1,101 | +0.48(+1.14%) |
Jun 04, 2019 | 42.19 | 42.19 | 42.19 | 42.19 | 588 | +0.93(+2.25%) |
Jun 03, 2019 | 41.07 | 41.32 | 41.07 | 41.27 | 975 | +0.31(+0.75%) |
May 31, 2019 | 40.99 | 40.99 | 40.96 | 40.96 | 2,854 | -0.67(-1.61%) |
May 30, 2019 | 41.72 | 41.72 | 41.63 | 41.63 | 354 | +0.13(+0.31%) |
May 29, 2019 | 41.65 | 41.72 | 41.46 | 41.50 | 975 | -0.57(-1.36%) |
May 28, 2019 | 42.09 | 42.09 | 42.07 | 42.07 | 1,132 | +0.06(+0.14%) |
May 24, 2019 | 42.09 | 42.09 | 42.01 | 42.01 | 317 | +0.38(+0.92%) |
May 23, 2019 | 41.71 | 41.71 | 41.48 | 41.63 | 1,487 | -0.72(-1.71%) |
May 22, 2019 | 42.66 | 42.66 | 42.35 | 42.35 | 1,864 | -0.41(-0.95%) |
May 21, 2019 | 42.59 | 42.76 | 42.59 | 42.76 | 526 | +0.47(+1.11%) |
May 20, 2019 | 42.43 | 42.44 | 42.29 | 42.29 | 1,078 | -0.52(-1.20%) |
May 17, 2019 | 42.91 | 43.14 | 42.81 | 42.81 | 1,057 | -0.49(-1.14%) |
May 16, 2019 | 43.41 | 43.41 | 43.30 | 43.30 | 360 | +0.30(+0.70%) |
May 15, 2019 | 42.33 | 43.00 | 42.33 | 43.00 | 2,032 | +0.33(+0.78%) |
May 14, 2019 | 42.67 | 42.67 | 42.67 | 42.67 | 551 | +0.70(+1.66%) |
May 13, 2019 | 42.10 | 42.14 | 41.97 | 41.97 | 1,251 | -0.85(-1.98%) |
May 10, 2019 | 42.82 | 42.82 | 42.82 | 42.82 | 739 | -0.46(-1.07%) |
May 09, 2019 | 43.05 | 43.28 | 43.05 | 43.28 | 1,483 | -0.32(-0.72%) |
May 08, 2019 | 43.60 | 43.60 | 43.41 | 43.60 | 547 | +0.21(+0.48%) |
May 07, 2019 | 43.58 | 43.59 | 43.39 | 43.39 | 1,077 | -0.02(-0.04%) |
May 06, 2019 | 43.02 | 43.40 | 42.96 | 43.40 | 2,406 | -0.22(-0.51%) |
May 03, 2019 | 43.28 | 43.64 | 43.28 | 43.63 | 2,748 | +0.44(+1.01%) |
May 02, 2019 | 43.23 | 43.47 | 43.19 | 43.19 | 5,859 | -0.84(-1.90%) |
May 01, 2019 | 44.09 | 44.29 | 44.03 | 44.03 | 3,441 | +0.35(+0.80%) |
Apr 30, 2019 | 43.59 | 43.71 | 43.53 | 43.68 | 3,364 | +0.20(+0.46%) |
Apr 29, 2019 | 43.44 | 43.54 | 43.32 | 43.48 | 2,063 | -0.14(-0.32%) |
Apr 26, 2019 | 43.26 | 43.62 | 43.26 | 43.62 | 528 | +0.15(+0.33%) |
Apr 25, 2019 | 43.54 | 43.54 | 43.44 | 43.47 | 2,120 | -0.37(-0.85%) |
Apr 24, 2019 | 43.84 | 43.85 | 43.84 | 43.85 | 560 | -0.01(-0.03%) |
Apr 23, 2019 | 43.70 | 43.86 | 43.70 | 43.86 | 866 | +0.01(+0.03%) |
Apr 22, 2019 | 43.77 | 43.85 | 43.77 | 43.85 | 1,304 | -0.06(-0.13%) |
Apr 18, 2019 | 43.99 | 43.99 | 43.86 | 43.91 | 1,057 | +0.16(+0.37%) |
Apr 17, 2019 | 43.76 | 43.76 | 43.69 | 43.74 | 1,103 | +0.38(+0.88%) |
Apr 16, 2019 | 43.32 | 43.36 | 43.29 | 43.36 | 1,131 | +0.29(+0.67%) |
Apr 15, 2019 | 43.15 | 43.15 | 43.03 | 43.08 | 2,049 | -0.07(-0.17%) |
Apr 12, 2019 | 43.11 | 43.15 | 43.06 | 43.15 | 1,479 | +0.50(+1.18%) |
Apr 11, 2019 | 42.84 | 42.84 | 42.65 | 42.65 | 921 | -0.21(-0.49%) |
Apr 10, 2019 | 42.69 | 42.90 | 42.69 | 42.86 | 1,481 | +0.05(+0.12%) |
Apr 09, 2019 | 43.04 | 43.04 | 42.80 | 42.81 | 1,125 | -0.24(-0.57%) |
Apr 08, 2019 | 43.04 | 43.10 | 43.02 | 43.05 | 1,474 | +0.00(+0.00%) |
Apr 05, 2019 | 43.01 | 43.05 | 43.00 | 43.05 | 2,748 | +0.32(+0.75%) |
Apr 04, 2019 | 42.73 | 42.73 | 42.63 | 42.73 | 4,067 | +0.06(+0.14%) |
Apr 03, 2019 | 42.69 | 42.69 | 42.67 | 42.67 | 1,246 | +0.72(+1.73%) |
Apr 02, 2019 | 42.06 | 42.06 | 41.85 | 41.95 | 2,785 | +0.11(+0.27%) |