Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.69 | 46.69 | 46.65 | 46.69 | 4,224 | -0.01(-0.01%) |
Jun 27, 2019 | 46.66 | 46.70 | 46.62 | 46.70 | 3,534 | +0.05(+0.11%) |
Jun 26, 2019 | 46.67 | 46.66 | 46.65 | 46.65 | 1,872 | +0.00(+0.00%) |
Jun 25, 2019 | 46.67 | 46.68 | 46.64 | 46.65 | 3,144 | -0.02(-0.05%) |
Jun 24, 2019 | 46.60 | 46.67 | 46.60 | 46.67 | 10,558 | +0.06(+0.14%) |
Jun 21, 2019 | 46.60 | 46.64 | 46.57 | 46.61 | 6,499 | -0.02(-0.04%) |
Jun 20, 2019 | 46.63 | 46.66 | 46.56 | 46.63 | 12,161 | +0.01(+0.02%) |
Jun 19, 2019 | 46.59 | 46.67 | 46.59 | 46.62 | 9,587 | -0.00(-0.01%) |
Jun 18, 2019 | 46.58 | 46.63 | 46.58 | 46.62 | 8,717 | +0.02(+0.04%) |
Jun 17, 2019 | 46.59 | 46.60 | 46.57 | 46.60 | 3,183 | +0.01(+0.02%) |
Jun 14, 2019 | 46.61 | 46.62 | 46.59 | 46.59 | 15,598 | +0.02(+0.04%) |
Jun 13, 2019 | 46.61 | 46.63 | 46.57 | 46.57 | 4,840 | -0.02(-0.05%) |
Jun 12, 2019 | 46.56 | 46.61 | 46.56 | 46.60 | 8,861 | +0.05(+0.11%) |
Jun 11, 2019 | 46.55 | 46.62 | 46.55 | 46.55 | 16,507 | -0.04(-0.09%) |
Jun 10, 2019 | 46.61 | 46.61 | 46.56 | 46.59 | 5,266 | -0.02(-0.04%) |
Jun 07, 2019 | 46.63 | 46.63 | 46.58 | 46.61 | 5,199 | +0.02(+0.05%) |
Jun 06, 2019 | 46.59 | 46.63 | 46.58 | 46.58 | 17,514 | +0.01(+0.02%) |
Jun 05, 2019 | 46.59 | 46.59 | 46.56 | 46.57 | 4,351 | +0.00(+0.00%) |
Jun 04, 2019 | 46.57 | 46.57 | 46.54 | 46.57 | 7,714 | +0.01(+0.03%) |
Jun 03, 2019 | 46.56 | 46.57 | 46.55 | 46.56 | 4,837 | +0.03(+0.07%) |
May 31, 2019 | 46.52 | 46.56 | 46.52 | 46.53 | 2,603 | +0.05(+0.10%) |
May 30, 2019 | 46.46 | 46.49 | 46.45 | 46.48 | 75,361 | +0.00(+0.00%) |
May 29, 2019 | 46.51 | 46.52 | 46.44 | 46.48 | 8,656 | -0.03(-0.07%) |
May 28, 2019 | 46.50 | 46.53 | 46.45 | 46.51 | 20,607 | +0.02(+0.04%) |
May 24, 2019 | 46.41 | 46.49 | 46.41 | 46.49 | 14,972 | +0.06(+0.14%) |
May 23, 2019 | 46.44 | 46.45 | 46.39 | 46.43 | 5,738 | +0.04(+0.09%) |
May 22, 2019 | 46.40 | 46.44 | 46.37 | 46.39 | 11,950 | +0.00(+0.01%) |
May 21, 2019 | 46.37 | 46.42 | 46.37 | 46.38 | 30,897 | -0.03(-0.07%) |
May 20, 2019 | 46.42 | 46.43 | 46.40 | 46.41 | 12,631 | +0.01(+0.02%) |
May 17, 2019 | 46.40 | 46.44 | 46.40 | 46.40 | 21,156 | +0.00(+0.01%) |
May 16, 2019 | 46.39 | 46.41 | 46.38 | 46.40 | 15,131 | +0.01(+0.02%) |
May 15, 2019 | 46.42 | 46.42 | 46.38 | 46.39 | 55,087 | -0.01(-0.02%) |
May 14, 2019 | 46.40 | 46.40 | 46.36 | 46.40 | 12,733 | +0.04(+0.08%) |
May 13, 2019 | 46.33 | 46.43 | 46.33 | 46.36 | 25,578 | +0.00(+0.01%) |
May 10, 2019 | 46.37 | 46.39 | 46.28 | 46.36 | 20,505 | +0.05(+0.10%) |
May 09, 2019 | 46.32 | 46.36 | 46.28 | 46.31 | 9,448 | +0.05(+0.11%) |
May 08, 2019 | 46.30 | 46.35 | 46.25 | 46.26 | 8,720 | +0.02(+0.04%) |
May 07, 2019 | 46.33 | 46.33 | 46.21 | 46.24 | 8,679 | +0.03(+0.06%) |
May 06, 2019 | 46.30 | 46.32 | 46.19 | 46.21 | 28,198 | -0.06(-0.14%) |
May 03, 2019 | 46.24 | 46.29 | 46.23 | 46.28 | 4,122 | +0.06(+0.12%) |
May 02, 2019 | 46.23 | 46.23 | 46.21 | 46.22 | 6,421 | -0.01(-0.01%) |
May 01, 2019 | 46.29 | 46.29 | 46.21 | 46.23 | 4,927 | -0.04(-0.10%) |
Apr 30, 2019 | 46.22 | 46.28 | 46.22 | 46.27 | 9,784 | +0.02(+0.04%) |
Apr 29, 2019 | 46.22 | 46.28 | 46.22 | 46.26 | 2,247 | -0.02(-0.05%) |
Apr 26, 2019 | 46.26 | 46.30 | 46.22 | 46.28 | 4,455 | +0.05(+0.10%) |
Apr 25, 2019 | 46.17 | 46.23 | 46.17 | 46.23 | 13,196 | +0.04(+0.10%) |
Apr 24, 2019 | 46.14 | 46.21 | 46.14 | 46.19 | 3,249 | +0.02(+0.05%) |
Apr 23, 2019 | 46.20 | 46.20 | 46.13 | 46.16 | 4,140 | +0.02(+0.05%) |
Apr 22, 2019 | 46.14 | 46.18 | 46.10 | 46.14 | 16,397 | -0.02(-0.04%) |
Apr 18, 2019 | 46.18 | 46.21 | 46.13 | 46.16 | 10,431 | -0.00(-0.01%) |
Apr 17, 2019 | 46.16 | 46.18 | 46.16 | 46.16 | 16,342 | +0.01(+0.03%) |
Apr 16, 2019 | 46.12 | 46.18 | 46.11 | 46.15 | 7,616 | -0.01(-0.02%) |
Apr 15, 2019 | 46.16 | 46.21 | 46.10 | 46.16 | 12,634 | -0.01(-0.03%) |
Apr 12, 2019 | 46.12 | 46.20 | 46.11 | 46.17 | 7,606 | +0.04(+0.09%) |
Apr 11, 2019 | 46.10 | 46.19 | 46.10 | 46.13 | 8,759 | -0.02(-0.05%) |
Apr 10, 2019 | 46.21 | 46.21 | 46.10 | 46.16 | 3,250 | +0.03(+0.07%) |
Apr 09, 2019 | 46.15 | 46.21 | 46.07 | 46.12 | 18,104 | -0.08(-0.17%) |
Apr 08, 2019 | 46.21 | 46.22 | 46.20 | 46.20 | 3,676 | +0.03(+0.08%) |
Apr 05, 2019 | 46.21 | 46.22 | 46.15 | 46.17 | 9,997 | +0.01(+0.03%) |
Apr 04, 2019 | 46.10 | 46.24 | 46.10 | 46.16 | 10,027 | +0.00(+0.01%) |
Apr 03, 2019 | 46.16 | 46.22 | 46.13 | 46.15 | 1,948 | -0.09(-0.19%) |
Apr 02, 2019 | 46.16 | 46.24 | 46.15 | 46.24 | 6,641 | +0.08(+0.18%) |