Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.61 | 47.70 | 47.61 | 47.67 | 59,919 | +0.03(+0.06%) |
Jun 27, 2019 | 47.60 | 47.66 | 47.59 | 47.64 | 9,570 | +0.10(+0.22%) |
Jun 26, 2019 | 47.56 | 47.57 | 47.51 | 47.54 | 7,387 | -0.11(-0.22%) |
Jun 25, 2019 | 47.66 | 47.68 | 47.63 | 47.64 | 7,936 | +0.01(+0.02%) |
Jun 24, 2019 | 47.63 | 47.64 | 47.59 | 47.63 | 14,708 | +0.14(+0.29%) |
Jun 21, 2019 | 47.53 | 47.53 | 47.49 | 47.50 | 29,007 | -0.13(-0.27%) |
Jun 20, 2019 | 47.63 | 47.71 | 47.62 | 47.63 | 14,207 | +0.10(+0.20%) |
Jun 19, 2019 | 47.34 | 47.55 | 47.32 | 47.53 | 6,096 | +0.15(+0.32%) |
Jun 18, 2019 | 47.37 | 47.44 | 47.35 | 47.38 | 9,609 | +0.08(+0.17%) |
Jun 17, 2019 | 47.29 | 47.30 | 47.25 | 47.30 | 12,243 | +0.02(+0.03%) |
Jun 14, 2019 | 47.28 | 47.30 | 47.25 | 47.28 | 51,855 | +0.02(+0.03%) |
Jun 13, 2019 | 47.24 | 47.29 | 47.24 | 47.26 | 6,960 | +0.07(+0.16%) |
Jun 12, 2019 | 47.16 | 47.21 | 47.16 | 47.19 | 12,232 | +0.06(+0.12%) |
Jun 11, 2019 | 47.14 | 47.15 | 47.09 | 47.13 | 15,620 | +0.01(+0.02%) |
Jun 10, 2019 | 47.18 | 47.18 | 47.12 | 47.12 | 8,789 | -0.12(-0.25%) |
Jun 07, 2019 | 47.26 | 47.29 | 47.24 | 47.24 | 2,687 | +0.13(+0.27%) |
Jun 06, 2019 | 47.18 | 47.20 | 47.12 | 47.12 | 7,998 | -0.02(-0.04%) |
Jun 05, 2019 | 47.19 | 47.20 | 47.11 | 47.13 | 20,025 | +0.01(+0.02%) |
Jun 04, 2019 | 47.13 | 47.13 | 47.09 | 47.12 | 57,158 | -0.10(-0.21%) |
Jun 03, 2019 | 47.13 | 47.22 | 47.10 | 47.22 | 15,259 | +0.19(+0.40%) |
May 31, 2019 | 47.23 | 47.23 | 46.93 | 47.03 | 6,961 | +0.16(+0.35%) |
May 30, 2019 | 46.78 | 46.88 | 46.72 | 46.87 | 8,035 | +0.13(+0.29%) |
May 29, 2019 | 46.80 | 46.82 | 46.73 | 46.74 | 12,477 | +0.00(+0.00%) |
May 28, 2019 | 46.71 | 46.76 | 46.67 | 46.74 | 9,294 | +0.11(+0.23%) |
May 24, 2019 | 46.63 | 46.64 | 46.61 | 46.63 | 31,326 | -0.01(-0.02%) |
May 23, 2019 | 46.54 | 46.68 | 46.54 | 46.64 | 15,099 | +0.17(+0.36%) |
May 22, 2019 | 46.47 | 46.49 | 46.45 | 46.47 | 6,941 | +0.08(+0.18%) |
May 21, 2019 | 46.43 | 46.43 | 46.37 | 46.38 | 4,910 | -0.04(-0.09%) |
May 20, 2019 | 46.45 | 46.47 | 46.42 | 46.42 | 8,459 | -0.06(-0.13%) |
May 17, 2019 | 46.47 | 46.51 | 46.45 | 46.49 | 6,287 | +0.02(+0.04%) |
May 16, 2019 | 46.44 | 46.48 | 46.44 | 46.47 | 58,472 | -0.04(-0.10%) |
May 15, 2019 | 46.48 | 46.52 | 46.48 | 46.51 | 73,239 | +0.09(+0.20%) |
May 14, 2019 | 46.43 | 46.43 | 46.39 | 46.42 | 9,236 | -0.00(-0.00%) |
May 13, 2019 | 46.37 | 46.45 | 46.37 | 46.42 | 175,827 | +0.10(+0.22%) |
May 10, 2019 | 46.33 | 46.38 | 46.29 | 46.32 | 11,565 | +0.00(+0.00%) |
May 09, 2019 | 46.34 | 46.34 | 46.27 | 46.32 | 16,576 | +0.05(+0.12%) |
May 08, 2019 | 46.37 | 46.37 | 46.26 | 46.27 | 6,286 | -0.05(-0.12%) |
May 07, 2019 | 46.31 | 46.35 | 46.30 | 46.32 | 5,901 | +0.08(+0.18%) |
May 06, 2019 | 46.28 | 46.29 | 46.21 | 46.24 | 66,826 | +0.07(+0.15%) |
May 03, 2019 | 46.18 | 46.20 | 46.14 | 46.17 | 50,414 | +0.04(+0.09%) |
May 02, 2019 | 46.18 | 46.18 | 46.09 | 46.13 | 48,198 | -0.08(-0.17%) |
May 01, 2019 | 46.25 | 46.34 | 46.18 | 46.21 | 14,053 | -0.03(-0.07%) |
Apr 30, 2019 | 46.16 | 46.24 | 46.16 | 46.24 | 16,495 | +0.08(+0.17%) |
Apr 29, 2019 | 46.18 | 46.19 | 46.15 | 46.16 | 5,799 | -0.07(-0.14%) |
Apr 26, 2019 | 46.22 | 46.25 | 46.22 | 46.23 | 11,594 | +0.11(+0.23%) |
Apr 25, 2019 | 46.15 | 46.15 | 46.11 | 46.12 | 40,556 | -0.04(-0.09%) |
Apr 24, 2019 | 46.14 | 46.18 | 46.14 | 46.16 | 9,550 | +0.13(+0.28%) |
Apr 23, 2019 | 46.04 | 46.04 | 46.01 | 46.03 | 7,884 | +0.06(+0.14%) |
Apr 22, 2019 | 46.23 | 46.23 | 45.96 | 45.97 | 16,916 | -0.06(-0.13%) |
Apr 18, 2019 | 46.07 | 46.07 | 46.03 | 46.03 | 46,603 | +0.06(+0.14%) |
Apr 17, 2019 | 45.99 | 45.99 | 45.95 | 45.96 | 39,974 | +0.01(+0.02%) |
Apr 16, 2019 | 46.00 | 46.00 | 45.94 | 45.95 | 3,966 | -0.08(-0.17%) |
Apr 15, 2019 | 46.03 | 46.04 | 46.02 | 46.03 | 5,306 | +0.03(+0.07%) |
Apr 12, 2019 | 46.04 | 46.04 | 46.00 | 46.00 | 3,264 | -0.10(-0.23%) |
Apr 11, 2019 | 46.13 | 46.13 | 46.10 | 46.11 | 22,262 | -0.06(-0.13%) |
Apr 10, 2019 | 46.14 | 46.19 | 46.13 | 46.17 | 105,413 | +0.08(+0.17%) |
Apr 09, 2019 | 46.11 | 46.12 | 46.08 | 46.09 | 87,517 | +0.04(+0.08%) |
Apr 08, 2019 | 46.05 | 46.05 | 46.03 | 46.05 | 16,294 | -0.01(-0.02%) |
Apr 05, 2019 | 46.06 | 46.08 | 46.06 | 46.06 | 1,575 | +0.02(+0.04%) |
Apr 04, 2019 | 46.04 | 46.06 | 46.04 | 46.04 | 3,676 | +0.04(+0.08%) |
Apr 03, 2019 | 46.02 | 46.03 | 46.00 | 46.00 | 41,724 | -0.07(-0.15%) |
Apr 02, 2019 | 46.10 | 46.10 | 46.07 | 46.07 | 585 | +0.04(+0.08%) |