Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.13 | 46.14 | 46.13 | 46.14 | 1,702,160 | -0.08(-0.18%) |
Jun 27, 2019 | 46.22 | 46.24 | 46.22 | 46.22 | 2,002,907 | -0.01(-0.02%) |
Jun 26, 2019 | 46.24 | 46.24 | 46.22 | 46.23 | 1,354,055 | +0.00(+0.00%) |
Jun 25, 2019 | 46.22 | 46.23 | 46.21 | 46.23 | 1,032,771 | +0.02(+0.04%) |
Jun 24, 2019 | 46.21 | 46.22 | 46.21 | 46.21 | 1,101,126 | +0.00(+0.00%) |
Jun 21, 2019 | 46.20 | 46.22 | 46.20 | 46.21 | 1,318,150 | +0.01(+0.02%) |
Jun 20, 2019 | 46.21 | 46.22 | 46.18 | 46.20 | 3,426,042 | +0.02(+0.04%) |
Jun 19, 2019 | 46.18 | 46.19 | 46.16 | 46.18 | 1,016,924 | +0.01(+0.02%) |
Jun 18, 2019 | 46.19 | 46.19 | 46.17 | 46.17 | 1,749,950 | -0.01(-0.02%) |
Jun 17, 2019 | 46.19 | 46.19 | 46.16 | 46.18 | 1,318,628 | +0.00(+0.00%) |
Jun 14, 2019 | 46.16 | 46.18 | 46.16 | 46.18 | 1,530,360 | +0.01(+0.02%) |
Jun 13, 2019 | 46.16 | 46.17 | 46.16 | 46.17 | 1,851,002 | +0.02(+0.04%) |
Jun 12, 2019 | 46.15 | 46.16 | 46.15 | 46.16 | 1,873,494 | +0.01(+0.02%) |
Jun 11, 2019 | 46.15 | 46.16 | 46.13 | 46.15 | 833,344 | +0.02(+0.04%) |
Jun 10, 2019 | 46.14 | 46.16 | 46.13 | 46.13 | 2,510,204 | -0.01(-0.02%) |
Jun 07, 2019 | 46.15 | 46.15 | 46.13 | 46.14 | 1,770,311 | -0.01(-0.02%) |
Jun 06, 2019 | 46.14 | 46.16 | 46.13 | 46.15 | 2,133,916 | +0.03(+0.06%) |
Jun 05, 2019 | 46.14 | 46.16 | 46.12 | 46.12 | 1,688,331 | -0.02(-0.04%) |
Jun 04, 2019 | 46.13 | 46.15 | 46.12 | 46.14 | 2,548,105 | +0.02(+0.04%) |
Jun 03, 2019 | 46.12 | 46.13 | 46.10 | 46.12 | 3,595,054 | +0.01(+0.02%) |
May 31, 2019 | 46.08 | 46.11 | 46.07 | 46.11 | 1,751,308 | -0.06(-0.14%) |
May 30, 2019 | 46.18 | 46.20 | 46.17 | 46.17 | 2,443,404 | -0.03(-0.06%) |
May 29, 2019 | 46.18 | 46.20 | 46.17 | 46.20 | 3,275,743 | +0.02(+0.04%) |
May 28, 2019 | 46.18 | 46.18 | 46.17 | 46.18 | 1,263,393 | +0.00(+0.00%) |
May 24, 2019 | 46.17 | 46.18 | 46.16 | 46.18 | 1,015,944 | +0.02(+0.05%) |
May 23, 2019 | 46.15 | 46.16 | 46.14 | 46.16 | 2,560,879 | +0.01(+0.03%) |
May 22, 2019 | 46.15 | 46.16 | 46.13 | 46.15 | 2,027,014 | +0.01(+0.02%) |
May 21, 2019 | 46.15 | 46.16 | 46.13 | 46.14 | 2,305,840 | +0.00(+0.00%) |
May 20, 2019 | 46.14 | 46.16 | 46.14 | 46.14 | 1,816,706 | -0.01(-0.02%) |
May 17, 2019 | 46.15 | 46.15 | 46.13 | 46.15 | 1,514,086 | +0.01(+0.02%) |
May 16, 2019 | 46.15 | 46.15 | 46.14 | 46.14 | 840,454 | -0.01(-0.02%) |
May 15, 2019 | 46.14 | 46.15 | 46.13 | 46.15 | 1,080,337 | +0.01(+0.02%) |
May 14, 2019 | 46.13 | 46.15 | 46.12 | 46.14 | 2,225,644 | +0.02(+0.04%) |
May 13, 2019 | 46.13 | 46.13 | 46.11 | 46.12 | 1,988,806 | -0.00(-0.01%) |
May 10, 2019 | 46.11 | 46.13 | 46.10 | 46.12 | 1,003,602 | +0.01(+0.03%) |
May 09, 2019 | 46.10 | 46.12 | 46.10 | 46.11 | 1,441,470 | +0.00(+0.00%) |
May 08, 2019 | 46.10 | 46.11 | 46.10 | 46.11 | 2,938,595 | +0.01(+0.02%) |
May 07, 2019 | 46.10 | 46.11 | 46.09 | 46.10 | 1,264,893 | +0.01(+0.02%) |
May 06, 2019 | 46.08 | 46.09 | 46.08 | 46.09 | 1,004,001 | +0.01(+0.02%) |
May 03, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,378,547 | +0.00(+0.00%) |
May 02, 2019 | 46.08 | 46.08 | 46.07 | 46.08 | 1,330,063 | +0.00(+0.00%) |
May 01, 2019 | 46.07 | 46.08 | 46.06 | 46.08 | 3,004,616 | +0.01(+0.02%) |
Apr 30, 2019 | 46.07 | 46.07 | 46.06 | 46.07 | 2,522,659 | -0.10(-0.22%) |
Apr 29, 2019 | 46.18 | 46.18 | 46.16 | 46.17 | 1,659,700 | +0.00(+0.00%) |
Apr 26, 2019 | 46.17 | 46.17 | 46.16 | 46.17 | 1,574,702 | +0.01(+0.02%) |
Apr 25, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 908,815 | +0.01(+0.02%) |
Apr 24, 2019 | 46.15 | 46.16 | 46.14 | 46.16 | 1,805,517 | +0.02(+0.04%) |
Apr 23, 2019 | 46.12 | 46.14 | 46.12 | 46.14 | 1,518,635 | +0.02(+0.04%) |
Apr 22, 2019 | 46.13 | 46.14 | 46.11 | 46.12 | 1,861,345 | +0.00(+0.00%) |
Apr 18, 2019 | 46.12 | 46.12 | 46.10 | 46.12 | 2,667,099 | +0.02(+0.03%) |
Apr 17, 2019 | 46.08 | 46.12 | 46.08 | 46.10 | 1,801,809 | +0.01(+0.03%) |
Apr 16, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 1,532,183 | -0.00(-0.00%) |
Apr 15, 2019 | 46.10 | 46.11 | 46.08 | 46.09 | 3,560,024 | -0.01(-0.02%) |
Apr 12, 2019 | 46.09 | 46.10 | 46.08 | 46.10 | 1,576,996 | +0.02(+0.04%) |
Apr 11, 2019 | 46.06 | 46.09 | 46.06 | 46.08 | 1,052,353 | +0.01(+0.03%) |
Apr 10, 2019 | 46.08 | 46.09 | 46.06 | 46.07 | 1,197,143 | -0.01(-0.03%) |
Apr 09, 2019 | 46.07 | 46.08 | 46.05 | 46.08 | 1,338,963 | +0.03(+0.06%) |
Apr 08, 2019 | 46.06 | 46.07 | 46.05 | 46.05 | 1,039,132 | -0.01(-0.02%) |
Apr 05, 2019 | 46.05 | 46.06 | 46.05 | 46.06 | 1,063,890 | +0.01(+0.02%) |
Apr 04, 2019 | 46.05 | 46.06 | 46.04 | 46.05 | 1,334,300 | +0.02(+0.04%) |
Apr 03, 2019 | 46.04 | 46.05 | 46.04 | 46.04 | 4,517,280 | -0.00(-0.01%) |
Apr 02, 2019 | 46.05 | 46.05 | 46.04 | 46.04 | 1,713,313 | +0.01(+0.03%) |