Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.81 | 45.00 | 44.80 | 44.99 | 13,831 | +0.46(+1.03%) |
Jun 27, 2019 | 44.51 | 44.60 | 44.51 | 44.53 | 1,529 | +0.15(+0.33%) |
Jun 26, 2019 | 44.41 | 44.48 | 44.39 | 44.39 | 5,120 | +0.03(+0.07%) |
Jun 25, 2019 | 44.61 | 44.61 | 44.34 | 44.35 | 24,867 | -0.22(-0.48%) |
Jun 24, 2019 | 44.64 | 44.71 | 44.57 | 44.57 | 6,784 | -0.03(-0.08%) |
Jun 21, 2019 | 44.48 | 44.62 | 44.45 | 44.60 | 15,504 | -0.03(-0.07%) |
Jun 20, 2019 | 44.76 | 44.77 | 44.51 | 44.64 | 4,138 | +0.40(+0.91%) |
Jun 19, 2019 | 44.04 | 44.32 | 44.03 | 44.23 | 6,030 | +0.32(+0.73%) |
Jun 18, 2019 | 43.69 | 43.95 | 43.69 | 43.91 | 12,479 | +0.34(+0.78%) |
Jun 17, 2019 | 43.66 | 43.69 | 43.51 | 43.57 | 8,402 | -0.13(-0.30%) |
Jun 14, 2019 | 43.85 | 43.85 | 43.62 | 43.70 | 1,499 | -0.50(-1.13%) |
Jun 13, 2019 | 44.16 | 44.29 | 44.14 | 44.20 | 2,673 | -0.01(-0.03%) |
Jun 12, 2019 | 44.19 | 44.21 | 44.17 | 44.21 | 2,277 | -0.12(-0.27%) |
Jun 11, 2019 | 44.42 | 44.42 | 44.30 | 44.33 | 4,297 | +0.22(+0.50%) |
Jun 10, 2019 | 44.09 | 44.19 | 44.01 | 44.11 | 7,425 | +0.09(+0.21%) |
Jun 07, 2019 | 43.87 | 44.07 | 43.87 | 44.02 | 2,307 | +0.49(+1.11%) |
Jun 06, 2019 | 43.48 | 43.54 | 43.37 | 43.54 | 5,332 | +0.11(+0.26%) |
Jun 05, 2019 | 43.68 | 43.68 | 43.39 | 43.42 | 9,929 | +0.05(+0.12%) |
Jun 04, 2019 | 43.19 | 43.37 | 43.11 | 43.37 | 13,447 | +0.55(+1.28%) |
Jun 03, 2019 | 42.65 | 42.85 | 42.60 | 42.83 | 14,124 | -0.09(-0.20%) |
May 31, 2019 | 42.62 | 42.96 | 42.62 | 42.91 | 5,076 | -0.09(-0.20%) |
May 30, 2019 | 43.02 | 43.23 | 42.99 | 43.00 | 81,341 | +0.03(+0.07%) |
May 29, 2019 | 42.99 | 42.99 | 42.77 | 42.97 | 41,323 | -0.34(-0.79%) |
May 28, 2019 | 43.86 | 43.86 | 43.31 | 43.31 | 2,718,628 | -0.53(-1.21%) |
May 24, 2019 | 43.69 | 43.89 | 43.56 | 43.84 | 11,999 | +0.44(+1.00%) |
May 23, 2019 | 43.28 | 43.44 | 43.25 | 43.40 | 3,100 | -0.50(-1.15%) |
May 22, 2019 | 44.00 | 44.05 | 43.90 | 43.91 | 9,915 | -0.14(-0.31%) |
May 21, 2019 | 43.95 | 44.13 | 43.90 | 44.05 | 9,836 | +0.40(+0.91%) |
May 20, 2019 | 43.71 | 43.79 | 43.65 | 43.65 | 9,015 | -0.33(-0.75%) |
May 17, 2019 | 44.18 | 44.26 | 43.98 | 43.98 | 4,384 | -0.53(-1.19%) |
May 16, 2019 | 44.29 | 44.58 | 44.29 | 44.51 | 7,421 | +0.31(+0.69%) |
May 15, 2019 | 43.86 | 44.27 | 43.86 | 44.20 | 20,696 | +0.03(+0.07%) |
May 14, 2019 | 44.05 | 44.25 | 44.01 | 44.17 | 7,130 | +0.45(+1.03%) |
May 13, 2019 | 43.93 | 43.93 | 43.59 | 43.72 | 15,856 | -1.19(-2.64%) |
May 10, 2019 | 44.67 | 44.91 | 44.49 | 44.91 | 11,306 | +0.45(+1.00%) |
May 09, 2019 | 44.20 | 44.49 | 44.19 | 44.46 | 10,695 | -0.38(-0.84%) |
May 08, 2019 | 44.80 | 44.90 | 44.78 | 44.83 | 5,953 | +0.13(+0.30%) |
May 07, 2019 | 44.92 | 45.12 | 44.54 | 44.70 | 13,763 | -0.62(-1.36%) |
May 06, 2019 | 44.90 | 45.34 | 44.90 | 45.32 | 39,877 | -0.56(-1.22%) |
May 03, 2019 | 45.60 | 45.88 | 45.60 | 45.88 | 7,037 | +0.51(+1.13%) |
May 02, 2019 | 45.47 | 45.51 | 45.25 | 45.36 | 12,461 | -0.23(-0.49%) |
May 01, 2019 | 45.82 | 46.01 | 45.59 | 45.59 | 10,689 | -0.23(-0.51%) |
Apr 30, 2019 | 45.76 | 45.95 | 45.72 | 45.82 | 89,357 | +0.10(+0.22%) |
Apr 29, 2019 | 45.52 | 45.78 | 45.52 | 45.72 | 6,676 | +0.30(+0.65%) |
Apr 26, 2019 | 45.45 | 45.59 | 45.43 | 45.43 | 4,961 | -0.01(-0.02%) |
Apr 25, 2019 | 45.43 | 45.51 | 45.43 | 45.43 | 9,720 | -0.23(-0.51%) |
Apr 24, 2019 | 45.64 | 45.80 | 45.61 | 45.66 | 11,227 | -0.14(-0.31%) |
Apr 23, 2019 | 45.57 | 45.81 | 45.57 | 45.81 | 20,398 | -0.08(-0.18%) |
Apr 22, 2019 | 45.90 | 45.95 | 45.88 | 45.89 | 4,933 | +0.13(+0.28%) |
Apr 18, 2019 | 45.63 | 46.00 | 45.63 | 45.76 | 78,225 | -0.12(-0.26%) |
Apr 17, 2019 | 45.94 | 45.97 | 45.80 | 45.88 | 24,920 | -0.02(-0.04%) |
Apr 16, 2019 | 45.88 | 45.94 | 45.83 | 45.90 | 11,812 | +0.16(+0.34%) |
Apr 15, 2019 | 45.72 | 45.82 | 45.62 | 45.74 | 21,716 | +0.20(+0.43%) |
Apr 12, 2019 | 45.56 | 45.61 | 45.48 | 45.55 | 23,075 | +0.48(+1.06%) |
Apr 11, 2019 | 45.17 | 45.24 | 45.05 | 45.07 | 18,246 | +0.02(+0.05%) |
Apr 10, 2019 | 44.82 | 45.05 | 44.80 | 45.04 | 26,557 | +0.23(+0.50%) |
Apr 09, 2019 | 44.96 | 44.96 | 44.77 | 44.82 | 126,040 | -0.28(-0.62%) |
Apr 08, 2019 | 45.10 | 45.13 | 45.03 | 45.10 | 20,332 | +0.10(+0.21%) |
Apr 05, 2019 | 45.03 | 45.05 | 44.95 | 45.00 | 7,268 | +0.04(+0.09%) |
Apr 04, 2019 | 44.83 | 45.03 | 44.83 | 44.96 | 10,465 | -0.20(-0.45%) |
Apr 03, 2019 | 45.04 | 45.30 | 45.02 | 45.16 | 4,603 | +0.53(+1.19%) |
Apr 02, 2019 | 44.32 | 44.64 | 44.32 | 44.63 | 9,325 | +0.23(+0.51%) |