Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.20 | 47.27 | 47.08 | 47.20 | 163,784 | +0.13(+0.27%) |
Jun 27, 2019 | 47.05 | 47.10 | 46.90 | 47.08 | 71,532 | -0.01(-0.02%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.05 | 47.09 | 212,517 | -0.52(-1.09%) |
Jun 25, 2019 | 47.66 | 47.75 | 47.52 | 47.61 | 498,057 | -0.12(-0.24%) |
Jun 24, 2019 | 47.68 | 47.81 | 47.67 | 47.72 | 35,345 | +0.17(+0.36%) |
Jun 21, 2019 | 47.59 | 47.72 | 47.52 | 47.55 | 31,998 | -0.20(-0.41%) |
Jun 20, 2019 | 47.61 | 47.77 | 47.55 | 47.75 | 29,305 | +0.44(+0.93%) |
Jun 19, 2019 | 47.11 | 47.41 | 47.01 | 47.31 | 71,574 | +0.13(+0.29%) |
Jun 18, 2019 | 47.55 | 47.55 | 47.15 | 47.18 | 61,429 | -0.01(-0.02%) |
Jun 17, 2019 | 47.22 | 47.25 | 47.08 | 47.19 | 38,540 | -0.08(-0.17%) |
Jun 14, 2019 | 47.18 | 47.34 | 47.18 | 47.27 | 54,011 | -0.08(-0.17%) |
Jun 13, 2019 | 47.46 | 47.46 | 47.23 | 47.35 | 75,286 | -0.05(-0.11%) |
Jun 12, 2019 | 47.36 | 47.58 | 47.33 | 47.40 | 112,931 | +0.04(+0.07%) |
Jun 11, 2019 | 47.29 | 47.42 | 47.24 | 47.37 | 162,184 | +0.20(+0.43%) |
Jun 10, 2019 | 47.28 | 47.28 | 47.09 | 47.16 | 25,964 | -0.07(-0.15%) |
Jun 07, 2019 | 46.94 | 47.32 | 46.94 | 47.23 | 82,764 | +0.58(+1.24%) |
Jun 06, 2019 | 46.44 | 46.71 | 46.44 | 46.66 | 62,442 | +0.39(+0.84%) |
Jun 05, 2019 | 46.16 | 46.36 | 46.10 | 46.27 | 113,126 | +0.31(+0.68%) |
Jun 04, 2019 | 45.91 | 45.97 | 45.77 | 45.96 | 59,759 | +0.27(+0.58%) |
Jun 03, 2019 | 45.32 | 45.74 | 45.26 | 45.69 | 362,723 | +0.52(+1.16%) |
May 31, 2019 | 45.33 | 45.33 | 45.08 | 45.17 | 142,301 | -0.52(-1.15%) |
May 30, 2019 | 45.59 | 45.70 | 45.49 | 45.69 | 51,669 | +0.13(+0.29%) |
May 29, 2019 | 45.65 | 45.67 | 45.34 | 45.56 | 203,225 | -0.27(-0.60%) |
May 28, 2019 | 46.44 | 46.57 | 45.83 | 45.83 | 71,129 | -0.70(-1.51%) |
May 24, 2019 | 46.61 | 46.67 | 46.42 | 46.53 | 62,355 | +0.03(+0.06%) |
May 23, 2019 | 46.37 | 46.51 | 46.31 | 46.51 | 17,879 | -0.02(-0.04%) |
May 22, 2019 | 46.33 | 46.60 | 46.29 | 46.52 | 103,469 | +0.14(+0.31%) |
May 21, 2019 | 46.61 | 46.61 | 46.33 | 46.38 | 97,448 | -0.05(-0.11%) |
May 20, 2019 | 46.48 | 46.68 | 46.42 | 46.44 | 56,301 | -0.22(-0.48%) |
May 17, 2019 | 46.55 | 46.79 | 46.55 | 46.66 | 47,133 | +0.01(+0.02%) |
May 16, 2019 | 46.46 | 46.88 | 46.46 | 46.65 | 49,200 | +0.22(+0.48%) |
May 15, 2019 | 46.05 | 46.45 | 46.05 | 46.43 | 21,718 | +0.35(+0.77%) |
May 14, 2019 | 45.94 | 46.28 | 45.94 | 46.07 | 130,094 | +0.19(+0.41%) |
May 13, 2019 | 45.86 | 45.99 | 45.75 | 45.89 | 30,192 | -0.46(-0.99%) |
May 10, 2019 | 45.91 | 46.40 | 45.68 | 46.35 | 56,041 | +0.34(+0.73%) |
May 09, 2019 | 45.89 | 46.05 | 45.66 | 46.01 | 19,172 | +0.00(+0.00%) |
May 08, 2019 | 45.96 | 46.20 | 45.89 | 46.01 | 39,079 | +0.01(+0.02%) |
May 07, 2019 | 46.30 | 46.35 | 45.87 | 46.00 | 118,210 | -0.49(-1.05%) |
May 06, 2019 | 46.09 | 46.52 | 46.09 | 46.49 | 196,920 | -0.04(-0.08%) |
May 03, 2019 | 46.38 | 46.58 | 46.34 | 46.52 | 52,207 | +0.26(+0.56%) |
May 02, 2019 | 46.25 | 46.31 | 46.07 | 46.27 | 113,826 | +0.00(+0.00%) |
May 01, 2019 | 46.77 | 46.83 | 46.27 | 46.27 | 187,635 | -0.51(-1.08%) |
Apr 30, 2019 | 46.36 | 46.83 | 46.27 | 46.77 | 195,020 | +0.48(+1.03%) |
Apr 29, 2019 | 46.13 | 46.30 | 46.13 | 46.29 | 193,103 | +0.20(+0.44%) |
Apr 26, 2019 | 45.81 | 46.15 | 45.81 | 46.09 | 51,981 | +0.29(+0.64%) |
Apr 25, 2019 | 45.73 | 45.83 | 45.59 | 45.80 | 32,668 | -0.19(-0.40%) |
Apr 24, 2019 | 46.00 | 46.12 | 45.89 | 45.98 | 264,863 | -0.02(-0.04%) |
Apr 23, 2019 | 45.96 | 46.09 | 45.93 | 46.00 | 53,462 | +0.06(+0.14%) |
Apr 22, 2019 | 45.91 | 46.13 | 45.91 | 45.94 | 35,364 | -0.05(-0.12%) |
Apr 18, 2019 | 46.08 | 46.12 | 45.82 | 45.99 | 59,987 | +0.01(+0.02%) |
Apr 17, 2019 | 45.92 | 45.98 | 45.83 | 45.98 | 35,947 | +0.06(+0.14%) |
Apr 16, 2019 | 45.99 | 45.99 | 45.79 | 45.92 | 179,696 | +0.04(+0.10%) |
Apr 15, 2019 | 45.72 | 45.95 | 45.72 | 45.88 | 66,298 | +0.14(+0.31%) |
Apr 12, 2019 | 45.60 | 45.73 | 45.53 | 45.73 | 59,423 | +0.12(+0.27%) |
Apr 11, 2019 | 45.63 | 45.78 | 45.54 | 45.61 | 40,030 | -0.03(-0.06%) |
Apr 10, 2019 | 45.60 | 45.78 | 45.56 | 45.64 | 38,571 | +0.01(+0.02%) |
Apr 09, 2019 | 45.58 | 45.63 | 45.42 | 45.63 | 168,217 | -0.06(-0.14%) |
Apr 08, 2019 | 45.60 | 45.71 | 45.52 | 45.69 | 48,790 | +0.17(+0.37%) |
Apr 05, 2019 | 45.49 | 45.58 | 45.40 | 45.52 | 39,691 | +0.03(+0.06%) |
Apr 04, 2019 | 45.44 | 45.55 | 45.42 | 45.50 | 165,735 | +0.04(+0.08%) |
Apr 03, 2019 | 45.55 | 45.60 | 45.38 | 45.46 | 196,098 | -0.09(-0.19%) |
Apr 02, 2019 | 45.67 | 45.70 | 45.54 | 45.55 | 237,588 | -0.29(-0.64%) |