Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.89 | 49.01 | 48.89 | 48.97 | 45,363 | +0.02(+0.04%) |
Jun 27, 2019 | 48.94 | 48.98 | 48.92 | 48.95 | 28,919 | +0.04(+0.08%) |
Jun 26, 2019 | 48.95 | 48.95 | 48.91 | 48.91 | 13,876 | -0.00(-0.01%) |
Jun 25, 2019 | 48.91 | 48.97 | 48.85 | 48.92 | 34,674 | -0.04(-0.09%) |
Jun 24, 2019 | 48.95 | 49.00 | 48.88 | 48.96 | 22,128 | +0.09(+0.18%) |
Jun 21, 2019 | 48.88 | 48.89 | 48.85 | 48.87 | 19,041 | -0.04(-0.09%) |
Jun 20, 2019 | 48.91 | 48.94 | 48.87 | 48.92 | 18,831 | +0.07(+0.15%) |
Jun 19, 2019 | 48.82 | 48.88 | 48.79 | 48.84 | 14,650 | -0.01(-0.02%) |
Jun 18, 2019 | 48.87 | 48.88 | 48.79 | 48.85 | 51,323 | +0.08(+0.16%) |
Jun 17, 2019 | 48.77 | 48.82 | 48.77 | 48.77 | 34,863 | -0.04(-0.09%) |
Jun 14, 2019 | 48.79 | 48.86 | 48.76 | 48.82 | 18,481 | -0.02(-0.04%) |
Jun 13, 2019 | 48.84 | 48.87 | 48.79 | 48.84 | 17,273 | +0.01(+0.02%) |
Jun 12, 2019 | 48.83 | 48.84 | 48.81 | 48.83 | 41,960 | -0.02(-0.03%) |
Jun 11, 2019 | 48.81 | 48.84 | 48.81 | 48.84 | 37,185 | +0.04(+0.09%) |
Jun 10, 2019 | 48.78 | 48.83 | 48.77 | 48.80 | 28,310 | -0.07(-0.14%) |
Jun 07, 2019 | 48.86 | 48.88 | 48.84 | 48.87 | 16,241 | +0.07(+0.14%) |
Jun 06, 2019 | 48.82 | 48.85 | 48.76 | 48.80 | 16,209 | +0.01(+0.02%) |
Jun 05, 2019 | 48.78 | 48.80 | 48.70 | 48.79 | 37,834 | -0.00(-0.00%) |
Jun 04, 2019 | 48.78 | 48.84 | 48.73 | 48.79 | 15,141 | -0.07(-0.15%) |
Jun 03, 2019 | 48.74 | 48.87 | 48.74 | 48.86 | 34,297 | +0.08(+0.17%) |
May 31, 2019 | 48.67 | 48.78 | 48.64 | 48.78 | 8,642 | +0.13(+0.26%) |
May 30, 2019 | 48.58 | 48.65 | 48.58 | 48.65 | 11,588 | +0.02(+0.05%) |
May 29, 2019 | 48.61 | 48.67 | 48.58 | 48.63 | 24,132 | +0.03(+0.06%) |
May 28, 2019 | 48.66 | 48.69 | 48.60 | 48.60 | 21,181 | -0.02(-0.04%) |
May 24, 2019 | 48.61 | 48.74 | 48.48 | 48.62 | 34,009 | -0.01(-0.02%) |
May 23, 2019 | 48.57 | 48.63 | 48.47 | 48.63 | 18,915 | +0.12(+0.26%) |
May 22, 2019 | 48.55 | 48.55 | 48.44 | 48.50 | 35,910 | -0.03(-0.06%) |
May 21, 2019 | 48.53 | 48.55 | 48.52 | 48.53 | 47,238 | +0.01(+0.02%) |
May 20, 2019 | 48.54 | 48.55 | 48.51 | 48.52 | 23,982 | -0.03(-0.06%) |
May 17, 2019 | 48.47 | 48.55 | 48.47 | 48.55 | 31,091 | +0.08(+0.16%) |
May 16, 2019 | 48.42 | 48.49 | 48.39 | 48.47 | 24,420 | +0.04(+0.08%) |
May 15, 2019 | 48.46 | 48.47 | 48.41 | 48.43 | 23,927 | +0.10(+0.20%) |
May 14, 2019 | 48.35 | 48.39 | 48.30 | 48.33 | 23,960 | -0.04(-0.09%) |
May 13, 2019 | 48.31 | 48.40 | 48.31 | 48.38 | 17,088 | +0.16(+0.33%) |
May 10, 2019 | 48.21 | 48.35 | 48.21 | 48.22 | 10,663 | -0.06(-0.13%) |
May 09, 2019 | 48.34 | 48.36 | 48.27 | 48.28 | 13,972 | +0.03(+0.06%) |
May 08, 2019 | 48.26 | 48.29 | 48.22 | 48.25 | 22,150 | -0.01(-0.02%) |
May 07, 2019 | 48.18 | 48.27 | 48.18 | 48.26 | 18,071 | +0.01(+0.02%) |
May 06, 2019 | 48.25 | 48.30 | 48.16 | 48.25 | 19,949 | +0.08(+0.17%) |
May 03, 2019 | 48.09 | 48.17 | 48.01 | 48.17 | 64,091 | +0.10(+0.20%) |
May 02, 2019 | 48.13 | 48.14 | 48.06 | 48.07 | 24,369 | -0.04(-0.09%) |
May 01, 2019 | 48.12 | 48.15 | 48.09 | 48.12 | 8,457 | -0.03(-0.07%) |
Apr 30, 2019 | 48.11 | 48.16 | 48.02 | 48.15 | 29,101 | +0.12(+0.24%) |
Apr 29, 2019 | 48.10 | 48.10 | 47.97 | 48.03 | 15,759 | -0.09(-0.18%) |
Apr 26, 2019 | 48.05 | 48.12 | 48.04 | 48.12 | 10,685 | +0.07(+0.15%) |
Apr 25, 2019 | 48.03 | 48.05 | 48.01 | 48.05 | 41,065 | +0.02(+0.04%) |
Apr 24, 2019 | 48.03 | 48.03 | 47.98 | 48.03 | 23,187 | +0.07(+0.15%) |
Apr 23, 2019 | 47.91 | 47.96 | 47.84 | 47.96 | 15,398 | +0.04(+0.09%) |
Apr 22, 2019 | 47.85 | 47.95 | 47.85 | 47.92 | 12,647 | +0.04(+0.07%) |
Apr 18, 2019 | 47.87 | 47.94 | 47.79 | 47.88 | 24,521 | +0.03(+0.06%) |
Apr 17, 2019 | 47.83 | 47.91 | 47.79 | 47.86 | 20,810 | +0.00(+0.00%) |
Apr 16, 2019 | 47.84 | 47.92 | 47.84 | 47.86 | 21,888 | -0.03(-0.06%) |
Apr 15, 2019 | 47.93 | 47.95 | 47.82 | 47.88 | 19,693 | +0.05(+0.11%) |
Apr 12, 2019 | 47.85 | 47.87 | 47.79 | 47.83 | 12,260 | -0.06(-0.13%) |
Apr 11, 2019 | 47.83 | 47.90 | 47.83 | 47.89 | 20,744 | -0.01(-0.02%) |
Apr 10, 2019 | 47.80 | 47.92 | 47.80 | 47.90 | 20,845 | +0.06(+0.12%) |
Apr 09, 2019 | 47.87 | 47.91 | 47.78 | 47.84 | 12,425 | -0.01(-0.02%) |
Apr 08, 2019 | 47.84 | 47.93 | 47.78 | 47.85 | 21,421 | +0.09(+0.20%) |
Apr 05, 2019 | 47.79 | 47.89 | 47.76 | 47.76 | 75,925 | +0.01(+0.02%) |
Apr 04, 2019 | 47.81 | 47.90 | 47.75 | 47.75 | 30,894 | -0.09(-0.20%) |
Apr 03, 2019 | 47.78 | 47.88 | 47.78 | 47.84 | 31,441 | -0.02(-0.05%) |
Apr 02, 2019 | 47.90 | 47.93 | 47.87 | 47.87 | 12,937 | +0.01(+0.03%) |