Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.23 | 47.30 | 47.11 | 47.23 | 163,684 | +0.13(+0.27%) |
Jun 27, 2019 | 47.08 | 47.13 | 46.93 | 47.11 | 71,488 | -0.01(-0.02%) |
Jun 26, 2019 | 47.45 | 47.45 | 47.08 | 47.12 | 212,387 | -0.52(-1.09%) |
Jun 25, 2019 | 47.69 | 47.78 | 47.55 | 47.64 | 497,752 | -0.12(-0.24%) |
Jun 24, 2019 | 47.71 | 47.84 | 47.70 | 47.75 | 35,324 | +0.17(+0.36%) |
Jun 21, 2019 | 47.62 | 47.74 | 47.55 | 47.58 | 31,979 | -0.20(-0.41%) |
Jun 20, 2019 | 47.64 | 47.80 | 47.57 | 47.78 | 29,287 | +0.44(+0.93%) |
Jun 19, 2019 | 47.13 | 47.44 | 47.04 | 47.34 | 71,530 | +0.13(+0.29%) |
Jun 18, 2019 | 47.57 | 47.57 | 47.18 | 47.21 | 61,392 | -0.01(-0.02%) |
Jun 17, 2019 | 47.25 | 47.28 | 47.11 | 47.22 | 38,516 | -0.08(-0.17%) |
Jun 14, 2019 | 47.21 | 47.37 | 47.21 | 47.30 | 53,978 | -0.08(-0.17%) |
Jun 13, 2019 | 47.49 | 47.49 | 47.26 | 47.38 | 75,240 | -0.05(-0.11%) |
Jun 12, 2019 | 47.39 | 47.61 | 47.36 | 47.43 | 112,862 | +0.04(+0.07%) |
Jun 11, 2019 | 47.32 | 47.45 | 47.27 | 47.40 | 162,084 | +0.20(+0.43%) |
Jun 10, 2019 | 47.31 | 47.31 | 47.12 | 47.19 | 25,949 | -0.07(-0.15%) |
Jun 07, 2019 | 46.97 | 47.35 | 46.97 | 47.26 | 82,714 | +0.58(+1.24%) |
Jun 06, 2019 | 46.47 | 46.74 | 46.47 | 46.69 | 62,404 | +0.39(+0.84%) |
Jun 05, 2019 | 46.19 | 46.38 | 46.13 | 46.30 | 113,057 | +0.31(+0.68%) |
Jun 04, 2019 | 45.94 | 45.99 | 45.80 | 45.98 | 59,723 | +0.27(+0.58%) |
Jun 03, 2019 | 45.35 | 45.77 | 45.29 | 45.72 | 362,501 | +0.52(+1.16%) |
May 31, 2019 | 45.35 | 45.35 | 45.11 | 45.19 | 142,214 | -0.52(-1.15%) |
May 30, 2019 | 45.62 | 45.73 | 45.52 | 45.72 | 51,637 | +0.13(+0.29%) |
May 29, 2019 | 45.67 | 45.70 | 45.36 | 45.59 | 203,100 | -0.27(-0.60%) |
May 28, 2019 | 46.47 | 46.60 | 45.86 | 45.86 | 71,085 | -0.70(-1.51%) |
May 24, 2019 | 46.64 | 46.70 | 46.45 | 46.56 | 62,317 | +0.03(+0.06%) |
May 23, 2019 | 46.40 | 46.53 | 46.34 | 46.53 | 17,868 | -0.02(-0.04%) |
May 22, 2019 | 46.36 | 46.63 | 46.32 | 46.55 | 103,406 | +0.14(+0.31%) |
May 21, 2019 | 46.64 | 46.64 | 46.36 | 46.41 | 97,388 | -0.05(-0.11%) |
May 20, 2019 | 46.51 | 46.71 | 46.45 | 46.46 | 56,267 | -0.22(-0.48%) |
May 17, 2019 | 46.58 | 46.82 | 46.58 | 46.69 | 47,104 | +0.01(+0.02%) |
May 16, 2019 | 46.49 | 46.91 | 46.49 | 46.68 | 49,169 | +0.22(+0.48%) |
May 15, 2019 | 46.07 | 46.48 | 46.07 | 46.45 | 21,705 | +0.35(+0.77%) |
May 14, 2019 | 45.97 | 46.31 | 45.97 | 46.10 | 130,014 | +0.19(+0.41%) |
May 13, 2019 | 45.89 | 46.02 | 45.78 | 45.91 | 30,173 | -0.46(-0.99%) |
May 10, 2019 | 45.94 | 46.43 | 45.71 | 46.38 | 56,006 | +0.34(+0.73%) |
May 09, 2019 | 45.92 | 46.08 | 45.69 | 46.04 | 19,160 | +0.00(+0.00%) |
May 08, 2019 | 45.98 | 46.23 | 45.92 | 46.04 | 39,055 | +0.01(+0.02%) |
May 07, 2019 | 46.33 | 46.38 | 45.90 | 46.03 | 118,138 | -0.49(-1.05%) |
May 06, 2019 | 46.12 | 46.55 | 46.12 | 46.52 | 196,800 | -0.04(-0.08%) |
May 03, 2019 | 46.41 | 46.61 | 46.37 | 46.55 | 52,175 | +0.26(+0.56%) |
May 02, 2019 | 46.28 | 46.34 | 46.10 | 46.30 | 113,756 | +0.00(+0.00%) |
May 01, 2019 | 46.80 | 46.85 | 46.30 | 46.30 | 187,520 | -0.51(-1.08%) |
Apr 30, 2019 | 46.39 | 46.85 | 46.30 | 46.80 | 194,901 | +0.48(+1.03%) |
Apr 29, 2019 | 46.16 | 46.33 | 46.16 | 46.32 | 192,985 | +0.20(+0.44%) |
Apr 26, 2019 | 45.83 | 46.18 | 45.83 | 46.12 | 51,949 | +0.29(+0.64%) |
Apr 25, 2019 | 45.76 | 45.86 | 45.62 | 45.82 | 32,648 | -0.19(-0.41%) |
Apr 24, 2019 | 46.03 | 46.15 | 45.92 | 46.01 | 264,701 | -0.02(-0.04%) |
Apr 23, 2019 | 45.98 | 46.11 | 45.96 | 46.03 | 53,429 | +0.06(+0.14%) |
Apr 22, 2019 | 45.94 | 46.16 | 45.94 | 45.97 | 35,342 | -0.05(-0.12%) |
Apr 18, 2019 | 46.11 | 46.14 | 45.85 | 46.02 | 59,950 | +0.01(+0.02%) |
Apr 17, 2019 | 45.95 | 46.01 | 45.86 | 46.01 | 35,925 | +0.06(+0.14%) |
Apr 16, 2019 | 46.02 | 46.02 | 45.82 | 45.95 | 179,586 | +0.04(+0.10%) |
Apr 15, 2019 | 45.75 | 45.98 | 45.75 | 45.90 | 66,258 | +0.14(+0.31%) |
Apr 12, 2019 | 45.63 | 45.76 | 45.56 | 45.76 | 59,387 | +0.12(+0.27%) |
Apr 11, 2019 | 45.66 | 45.81 | 45.57 | 45.64 | 40,005 | -0.03(-0.06%) |
Apr 10, 2019 | 45.63 | 45.81 | 45.59 | 45.67 | 38,547 | +0.01(+0.02%) |
Apr 09, 2019 | 45.60 | 45.66 | 45.45 | 45.66 | 168,115 | -0.06(-0.14%) |
Apr 08, 2019 | 45.63 | 45.74 | 45.55 | 45.72 | 48,760 | +0.17(+0.37%) |
Apr 05, 2019 | 45.51 | 45.61 | 45.43 | 45.55 | 39,666 | +0.03(+0.06%) |
Apr 04, 2019 | 45.47 | 45.58 | 45.45 | 45.52 | 165,633 | +0.04(+0.08%) |
Apr 03, 2019 | 45.58 | 45.63 | 45.41 | 45.49 | 195,978 | -0.09(-0.19%) |
Apr 02, 2019 | 45.70 | 45.73 | 45.57 | 45.58 | 237,442 | -0.29(-0.64%) |