Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.86 | 45.94 | 45.86 | 45.90 | 26,513 | +0.02(+0.04%) |
Jun 27, 2019 | 45.87 | 45.88 | 45.86 | 45.88 | 4,022 | +0.03(+0.06%) |
Jun 26, 2019 | 45.84 | 45.86 | 45.84 | 45.86 | 9,904 | -0.00(-0.01%) |
Jun 25, 2019 | 45.86 | 45.89 | 45.85 | 45.86 | 27,485 | +0.01(+0.02%) |
Jun 24, 2019 | 45.87 | 45.87 | 45.83 | 45.85 | 16,306 | +0.05(+0.11%) |
Jun 21, 2019 | 45.82 | 45.82 | 45.76 | 45.80 | 74,960 | -0.03(-0.05%) |
Jun 20, 2019 | 45.84 | 45.84 | 45.83 | 45.83 | 28,089 | +0.05(+0.11%) |
Jun 19, 2019 | 45.64 | 45.79 | 45.64 | 45.78 | 32,586 | +0.07(+0.16%) |
Jun 18, 2019 | 45.75 | 45.75 | 45.70 | 45.70 | 9,722 | +0.06(+0.13%) |
Jun 17, 2019 | 45.64 | 45.66 | 45.64 | 45.65 | 5,850 | -0.01(-0.02%) |
Jun 14, 2019 | 45.66 | 45.67 | 45.64 | 45.66 | 6,200 | -0.00(-0.00%) |
Jun 13, 2019 | 45.62 | 45.67 | 45.62 | 45.66 | 14,912 | +0.05(+0.12%) |
Jun 12, 2019 | 45.65 | 45.65 | 45.58 | 45.60 | 9,476 | +0.00(+0.01%) |
Jun 11, 2019 | 45.61 | 45.62 | 45.60 | 45.60 | 8,865 | -0.01(-0.02%) |
Jun 10, 2019 | 45.65 | 45.65 | 45.59 | 45.61 | 23,419 | -0.05(-0.11%) |
Jun 07, 2019 | 45.65 | 45.66 | 45.65 | 45.66 | 12,622 | +0.07(+0.16%) |
Jun 06, 2019 | 45.60 | 45.65 | 45.58 | 45.59 | 14,000 | -0.05(-0.10%) |
Jun 05, 2019 | 45.64 | 45.64 | 45.63 | 45.63 | 6,821 | +0.04(+0.08%) |
Jun 04, 2019 | 45.59 | 45.61 | 45.55 | 45.59 | 24,615 | -0.01(-0.02%) |
Jun 03, 2019 | 45.61 | 45.61 | 45.54 | 45.60 | 15,461 | +0.12(+0.26%) |
May 31, 2019 | 45.38 | 45.50 | 45.38 | 45.49 | 14,947 | +0.12(+0.27%) |
May 30, 2019 | 45.36 | 45.38 | 45.35 | 45.36 | 8,760 | +0.01(+0.03%) |
May 29, 2019 | 45.35 | 45.42 | 45.34 | 45.35 | 18,874 | +0.00(+0.01%) |
May 28, 2019 | 45.36 | 45.36 | 45.33 | 45.35 | 6,096 | +0.02(+0.04%) |
May 24, 2019 | 45.36 | 45.36 | 45.31 | 45.33 | 9,432 | -0.00(-0.00%) |
May 23, 2019 | 45.31 | 45.34 | 45.29 | 45.33 | 38,482 | +0.09(+0.19%) |
May 22, 2019 | 45.21 | 45.25 | 45.21 | 45.24 | 16,027 | +0.03(+0.08%) |
May 21, 2019 | 45.27 | 45.27 | 45.19 | 45.21 | 12,413 | -0.04(-0.08%) |
May 20, 2019 | 45.24 | 45.26 | 45.24 | 45.24 | 15,695 | +0.07(+0.15%) |
May 17, 2019 | 45.20 | 45.30 | 45.18 | 45.18 | 9,543 | -0.10(-0.23%) |
May 16, 2019 | 45.25 | 45.28 | 45.25 | 45.28 | 7,226 | +0.01(+0.03%) |
May 15, 2019 | 45.27 | 45.28 | 45.24 | 45.27 | 27,917 | +0.03(+0.06%) |
May 14, 2019 | 45.23 | 45.25 | 45.23 | 45.24 | 2,804 | +0.03(+0.06%) |
May 13, 2019 | 45.21 | 45.25 | 45.21 | 45.21 | 7,159 | +0.03(+0.07%) |
May 10, 2019 | 45.15 | 45.21 | 45.15 | 45.18 | 65,471 | +0.00(+0.01%) |
May 09, 2019 | 45.21 | 45.23 | 45.18 | 45.18 | 4,948 | +0.01(+0.02%) |
May 08, 2019 | 45.25 | 45.25 | 45.15 | 45.17 | 10,206 | -0.02(-0.04%) |
May 07, 2019 | 45.18 | 45.19 | 45.18 | 45.18 | 23,607 | +0.03(+0.07%) |
May 06, 2019 | 45.17 | 45.17 | 45.15 | 45.15 | 6,163 | +0.05(+0.10%) |
May 03, 2019 | 45.16 | 45.16 | 45.10 | 45.11 | 12,872 | +0.01(+0.02%) |
May 02, 2019 | 45.13 | 45.15 | 45.09 | 45.10 | 15,604 | -0.02(-0.05%) |
May 01, 2019 | 45.23 | 45.23 | 45.12 | 45.12 | 47,654 | -0.06(-0.13%) |
Apr 30, 2019 | 45.18 | 45.19 | 45.13 | 45.18 | 14,568 | +0.07(+0.15%) |
Apr 29, 2019 | 45.12 | 45.14 | 45.11 | 45.11 | 29,205 | -0.02(-0.04%) |
Apr 26, 2019 | 45.15 | 45.15 | 45.11 | 45.13 | 16,978 | +0.05(+0.12%) |
Apr 25, 2019 | 45.08 | 45.10 | 45.08 | 45.08 | 22,831 | -0.03(-0.08%) |
Apr 24, 2019 | 45.09 | 45.11 | 45.09 | 45.11 | 8,786 | +0.07(+0.16%) |
Apr 23, 2019 | 45.03 | 45.06 | 45.02 | 45.04 | 8,093 | +0.04(+0.08%) |
Apr 22, 2019 | 45.00 | 45.01 | 45.00 | 45.01 | 10,833 | +0.00(+0.00%) |
Apr 18, 2019 | 45.02 | 45.02 | 44.99 | 45.01 | 103,668 | +0.02(+0.05%) |
Apr 17, 2019 | 44.96 | 45.00 | 44.96 | 44.98 | 6,851 | +0.00(+0.01%) |
Apr 16, 2019 | 45.01 | 45.01 | 44.96 | 44.98 | 3,427 | -0.02(-0.04%) |
Apr 15, 2019 | 44.92 | 45.00 | 44.92 | 45.00 | 9,512 | +0.00(+0.01%) |
Apr 12, 2019 | 45.01 | 45.03 | 44.98 | 44.99 | 13,681 | -0.07(-0.15%) |
Apr 11, 2019 | 45.05 | 45.07 | 45.04 | 45.06 | 5,706 | +0.00(+0.00%) |
Apr 10, 2019 | 44.96 | 45.06 | 44.96 | 45.06 | 11,906 | +0.09(+0.21%) |
Apr 09, 2019 | 44.98 | 45.03 | 44.96 | 44.96 | 6,713 | +0.00(+0.01%) |
Apr 08, 2019 | 44.99 | 45.03 | 44.94 | 44.96 | 13,069 | -0.03(-0.07%) |
Apr 05, 2019 | 44.93 | 44.99 | 44.63 | 44.99 | 218,125 | +0.06(+0.13%) |
Apr 04, 2019 | 44.92 | 45.01 | 44.92 | 44.93 | 18,027 | -0.04(-0.10%) |
Apr 03, 2019 | 44.94 | 45.01 | 44.93 | 44.98 | 30,606 | -0.01(-0.02%) |
Apr 02, 2019 | 45.01 | 45.02 | 44.96 | 44.99 | 8,132 | -0.02(-0.04%) |