Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.70 | 47.77 | 47.64 | 47.67 | 39,896 | +0.20(+0.42%) |
Jun 27, 2019 | 47.47 | 47.52 | 47.41 | 47.47 | 44,351 | +0.10(+0.20%) |
Jun 26, 2019 | 47.41 | 47.57 | 47.35 | 47.38 | 39,101 | +0.10(+0.22%) |
Jun 25, 2019 | 47.64 | 47.65 | 47.27 | 47.27 | 51,579 | -0.32(-0.68%) |
Jun 24, 2019 | 47.60 | 47.69 | 47.55 | 47.59 | 24,960 | +0.13(+0.27%) |
Jun 21, 2019 | 47.46 | 47.58 | 47.44 | 47.46 | 11,957 | -0.24(-0.51%) |
Jun 20, 2019 | 47.78 | 47.79 | 47.53 | 47.71 | 26,037 | +0.46(+0.98%) |
Jun 19, 2019 | 47.04 | 47.28 | 47.01 | 47.25 | 172,889 | +0.31(+0.67%) |
Jun 18, 2019 | 46.71 | 46.94 | 46.69 | 46.93 | 21,316 | +0.61(+1.32%) |
Jun 17, 2019 | 46.36 | 46.42 | 46.30 | 46.32 | 31,953 | +0.02(+0.05%) |
Jun 14, 2019 | 46.38 | 46.38 | 46.27 | 46.30 | 15,015 | -0.26(-0.57%) |
Jun 13, 2019 | 46.72 | 46.72 | 46.53 | 46.56 | 19,988 | +0.03(+0.06%) |
Jun 12, 2019 | 46.77 | 46.81 | 46.53 | 46.53 | 25,966 | -0.37(-0.78%) |
Jun 11, 2019 | 47.05 | 47.06 | 46.86 | 46.90 | 46,647 | +0.21(+0.46%) |
Jun 10, 2019 | 46.73 | 46.81 | 46.66 | 46.69 | 37,449 | +0.15(+0.33%) |
Jun 07, 2019 | 46.40 | 46.70 | 46.40 | 46.53 | 63,230 | +0.55(+1.21%) |
Jun 06, 2019 | 46.03 | 46.10 | 45.95 | 45.98 | 47,892 | +0.14(+0.32%) |
Jun 05, 2019 | 46.06 | 46.06 | 45.81 | 45.84 | 48,987 | +0.03(+0.06%) |
Jun 04, 2019 | 45.67 | 45.86 | 45.49 | 45.81 | 133,392 | +0.47(+1.03%) |
Jun 03, 2019 | 45.22 | 45.38 | 45.15 | 45.34 | 76,091 | +0.19(+0.42%) |
May 31, 2019 | 44.99 | 45.15 | 44.91 | 45.15 | 93,379 | -0.31(-0.68%) |
May 30, 2019 | 45.38 | 45.51 | 45.35 | 45.46 | 40,053 | +0.14(+0.30%) |
May 29, 2019 | 45.28 | 45.37 | 45.15 | 45.32 | 33,370 | -0.38(-0.82%) |
May 28, 2019 | 46.07 | 46.13 | 45.67 | 45.70 | 23,629 | -0.35(-0.76%) |
May 24, 2019 | 46.06 | 46.07 | 45.91 | 46.05 | 13,373 | +0.49(+1.07%) |
May 23, 2019 | 45.41 | 45.61 | 45.41 | 45.56 | 191,712 | -0.50(-1.09%) |
May 22, 2019 | 46.07 | 46.12 | 45.98 | 46.07 | 52,707 | -0.11(-0.24%) |
May 21, 2019 | 46.14 | 46.25 | 46.05 | 46.18 | 43,031 | +0.25(+0.54%) |
May 20, 2019 | 45.85 | 46.06 | 45.82 | 45.93 | 65,812 | -0.21(-0.46%) |
May 17, 2019 | 46.12 | 46.34 | 46.11 | 46.14 | 58,068 | -0.25(-0.53%) |
May 16, 2019 | 46.21 | 46.48 | 46.21 | 46.39 | 43,031 | +0.29(+0.63%) |
May 15, 2019 | 45.59 | 46.13 | 45.59 | 46.10 | 86,442 | +0.21(+0.46%) |
May 14, 2019 | 45.73 | 46.00 | 45.62 | 45.89 | 90,517 | +0.43(+0.94%) |
May 13, 2019 | 45.64 | 45.69 | 45.34 | 45.46 | 52,046 | -1.04(-2.24%) |
May 10, 2019 | 46.15 | 46.55 | 45.93 | 46.50 | 68,861 | +0.31(+0.66%) |
May 09, 2019 | 45.95 | 46.22 | 45.76 | 46.19 | 28,797 | -0.24(-0.51%) |
May 08, 2019 | 46.35 | 46.55 | 46.27 | 46.43 | 33,404 | +0.05(+0.11%) |
May 07, 2019 | 46.72 | 46.72 | 46.16 | 46.38 | 62,281 | -0.78(-1.66%) |
May 06, 2019 | 46.71 | 47.17 | 46.60 | 47.17 | 51,946 | -0.49(-1.02%) |
May 03, 2019 | 47.38 | 47.65 | 47.34 | 47.65 | 105,579 | +0.56(+1.19%) |
May 02, 2019 | 47.27 | 47.27 | 47.04 | 47.09 | 251,742 | -0.14(-0.31%) |
May 01, 2019 | 47.57 | 47.64 | 47.19 | 47.23 | 56,914 | -0.24(-0.50%) |
Apr 30, 2019 | 47.50 | 47.61 | 47.34 | 47.47 | 851,240 | +0.00(+0.01%) |
Apr 29, 2019 | 47.34 | 47.51 | 47.30 | 47.47 | 36,066 | +0.18(+0.39%) |
Apr 26, 2019 | 47.23 | 47.34 | 47.18 | 47.28 | 89,038 | +0.13(+0.27%) |
Apr 25, 2019 | 47.07 | 47.17 | 47.02 | 47.16 | 159,326 | -0.03(-0.05%) |
Apr 24, 2019 | 47.31 | 47.33 | 47.15 | 47.18 | 71,336 | -0.38(-0.81%) |
Apr 23, 2019 | 47.40 | 47.57 | 47.34 | 47.57 | 188,642 | +0.06(+0.13%) |
Apr 22, 2019 | 47.38 | 47.51 | 47.38 | 47.51 | 233,134 | +0.00(+0.00%) |
Apr 18, 2019 | 47.53 | 47.55 | 47.40 | 47.51 | 169,162 | -0.03(-0.07%) |
Apr 17, 2019 | 47.65 | 47.65 | 47.43 | 47.54 | 44,043 | +0.10(+0.22%) |
Apr 16, 2019 | 47.56 | 47.56 | 47.41 | 47.44 | 63,600 | +0.08(+0.16%) |
Apr 15, 2019 | 47.40 | 47.40 | 47.28 | 47.36 | 145,185 | +0.01(+0.02%) |
Apr 12, 2019 | 47.31 | 47.35 | 47.24 | 47.35 | 125,053 | +0.34(+0.73%) |
Apr 11, 2019 | 47.04 | 47.08 | 46.88 | 47.01 | 49,067 | -0.06(-0.13%) |
Apr 10, 2019 | 46.99 | 47.11 | 46.94 | 47.07 | 53,967 | +0.14(+0.29%) |
Apr 09, 2019 | 47.03 | 47.03 | 46.88 | 46.94 | 75,846 | -0.20(-0.43%) |
Apr 08, 2019 | 47.17 | 47.17 | 47.03 | 47.14 | 83,616 | +0.01(+0.02%) |
Apr 05, 2019 | 47.03 | 47.13 | 47.00 | 47.13 | 21,702 | +0.10(+0.22%) |
Apr 04, 2019 | 46.92 | 47.04 | 46.92 | 47.03 | 23,435 | -0.06(-0.13%) |
Apr 03, 2019 | 47.07 | 47.24 | 46.99 | 47.09 | 19,684 | +0.35(+0.75%) |
Apr 02, 2019 | 46.69 | 46.82 | 46.59 | 46.74 | 189,323 | +0.02(+0.04%) |