Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.01 | 47.04 | 47.00 | 47.02 | 820,725 | -0.01(-0.02%) |
Jun 27, 2019 | 46.97 | 47.05 | 46.96 | 47.03 | 486,616 | +0.11(+0.23%) |
Jun 26, 2019 | 46.98 | 46.98 | 46.92 | 46.92 | 6,397,785 | -0.07(-0.15%) |
Jun 25, 2019 | 46.99 | 47.01 | 46.95 | 47.00 | 7,186,323 | +0.02(+0.04%) |
Jun 24, 2019 | 46.95 | 46.99 | 46.95 | 46.98 | 1,671,377 | +0.06(+0.13%) |
Jun 21, 2019 | 46.94 | 46.97 | 46.90 | 46.92 | 912,404 | -0.12(-0.26%) |
Jun 20, 2019 | 47.04 | 47.09 | 47.03 | 47.04 | 4,816,820 | +0.09(+0.19%) |
Jun 19, 2019 | 46.84 | 46.97 | 46.80 | 46.95 | 573,642 | +0.10(+0.21%) |
Jun 18, 2019 | 46.84 | 46.88 | 46.81 | 46.85 | 856,414 | +0.10(+0.21%) |
Jun 17, 2019 | 46.76 | 46.79 | 46.76 | 46.76 | 620,830 | -0.03(-0.06%) |
Jun 14, 2019 | 46.79 | 46.82 | 46.76 | 46.78 | 509,175 | -0.04(-0.10%) |
Jun 13, 2019 | 46.79 | 46.84 | 46.79 | 46.83 | 579,917 | +0.04(+0.10%) |
Jun 12, 2019 | 46.76 | 46.81 | 46.76 | 46.78 | 533,895 | +0.04(+0.10%) |
Jun 11, 2019 | 46.76 | 46.76 | 46.73 | 46.74 | 458,189 | -0.03(-0.06%) |
Jun 10, 2019 | 46.83 | 46.83 | 46.74 | 46.76 | 449,281 | -0.07(-0.15%) |
Jun 07, 2019 | 46.82 | 46.85 | 46.81 | 46.84 | 669,613 | +0.08(+0.17%) |
Jun 06, 2019 | 46.76 | 46.78 | 46.72 | 46.76 | 486,260 | +0.01(+0.02%) |
Jun 05, 2019 | 46.76 | 46.81 | 46.73 | 46.75 | 1,008,526 | -0.04(-0.08%) |
Jun 04, 2019 | 46.80 | 46.83 | 46.75 | 46.78 | 667,412 | -0.04(-0.08%) |
Jun 03, 2019 | 46.76 | 46.83 | 46.71 | 46.82 | 565,230 | +0.11(+0.24%) |
May 31, 2019 | 46.66 | 46.71 | 46.62 | 46.71 | 558,145 | +0.10(+0.21%) |
May 30, 2019 | 46.55 | 46.62 | 46.52 | 46.61 | 1,138,611 | +0.05(+0.11%) |
May 29, 2019 | 46.53 | 46.59 | 46.51 | 46.55 | 1,432,046 | +0.03(+0.06%) |
May 28, 2019 | 46.51 | 46.54 | 46.50 | 46.53 | 630,461 | +0.09(+0.19%) |
May 24, 2019 | 46.48 | 46.49 | 46.44 | 46.44 | 479,633 | -0.03(-0.06%) |
May 23, 2019 | 46.40 | 46.49 | 46.39 | 46.47 | 560,678 | +0.08(+0.17%) |
May 22, 2019 | 46.34 | 46.39 | 46.34 | 46.39 | 761,494 | +0.05(+0.12%) |
May 21, 2019 | 46.36 | 46.36 | 46.31 | 46.33 | 1,253,655 | +0.00(+0.00%) |
May 20, 2019 | 46.38 | 46.39 | 46.32 | 46.33 | 447,056 | -0.05(-0.11%) |
May 17, 2019 | 46.40 | 46.41 | 46.36 | 46.39 | 466,228 | -0.02(-0.04%) |
May 16, 2019 | 46.41 | 46.43 | 46.36 | 46.40 | 4,644,256 | -0.04(-0.08%) |
May 15, 2019 | 46.46 | 46.48 | 46.40 | 46.44 | 619,847 | +0.04(+0.08%) |
May 14, 2019 | 46.37 | 46.41 | 46.35 | 46.40 | 481,450 | +0.05(+0.11%) |
May 13, 2019 | 46.35 | 46.41 | 46.34 | 46.35 | 1,364,845 | +0.06(+0.13%) |
May 10, 2019 | 46.30 | 46.34 | 46.28 | 46.29 | 827,924 | -0.02(-0.04%) |
May 09, 2019 | 46.30 | 46.33 | 46.27 | 46.31 | 546,067 | +0.01(+0.02%) |
May 08, 2019 | 46.32 | 46.34 | 46.28 | 46.30 | 538,350 | -0.04(-0.08%) |
May 07, 2019 | 46.31 | 46.33 | 46.28 | 46.33 | 1,274,373 | +0.09(+0.19%) |
May 06, 2019 | 46.30 | 46.31 | 46.24 | 46.24 | 406,658 | +0.00(+0.00%) |
May 03, 2019 | 46.23 | 46.29 | 46.23 | 46.24 | 759,325 | +0.04(+0.10%) |
May 02, 2019 | 46.20 | 46.21 | 46.14 | 46.20 | 757,467 | -0.01(-0.02%) |
May 01, 2019 | 46.21 | 46.32 | 46.15 | 46.21 | 727,351 | +0.01(+0.03%) |
Apr 30, 2019 | 46.15 | 46.19 | 46.13 | 46.19 | 475,659 | +0.04(+0.08%) |
Apr 29, 2019 | 46.18 | 46.19 | 46.12 | 46.16 | 531,581 | -0.04(-0.10%) |
Apr 26, 2019 | 46.21 | 46.22 | 46.19 | 46.20 | 881,994 | +0.06(+0.13%) |
Apr 25, 2019 | 46.12 | 46.14 | 46.10 | 46.14 | 604,327 | +0.02(+0.04%) |
Apr 24, 2019 | 46.10 | 46.13 | 46.10 | 46.12 | 591,781 | +0.07(+0.15%) |
Apr 23, 2019 | 46.03 | 46.07 | 46.03 | 46.05 | 821,783 | +0.05(+0.12%) |
Apr 22, 2019 | 46.04 | 46.05 | 46.00 | 46.00 | 791,656 | -0.02(-0.04%) |
Apr 18, 2019 | 46.03 | 46.07 | 46.02 | 46.02 | 1,005,186 | -0.02(-0.04%) |
Apr 17, 2019 | 46.02 | 46.06 | 46.01 | 46.03 | 839,598 | +0.02(+0.04%) |
Apr 16, 2019 | 46.04 | 46.05 | 45.97 | 46.02 | 687,871 | -0.04(-0.08%) |
Apr 15, 2019 | 46.06 | 46.10 | 46.04 | 46.05 | 635,374 | -0.04(-0.10%) |
Apr 12, 2019 | 46.12 | 46.13 | 46.09 | 46.10 | 512,981 | -0.05(-0.12%) |
Apr 11, 2019 | 46.18 | 46.19 | 46.14 | 46.15 | 1,558,160 | -0.04(-0.08%) |
Apr 10, 2019 | 46.14 | 46.19 | 46.12 | 46.18 | 726,178 | +0.07(+0.15%) |
Apr 09, 2019 | 46.16 | 46.17 | 46.10 | 46.11 | 1,274,941 | -0.01(-0.02%) |
Apr 08, 2019 | 46.16 | 46.16 | 46.11 | 46.12 | 570,029 | -0.01(-0.02%) |
Apr 05, 2019 | 46.10 | 46.16 | 46.09 | 46.13 | 504,851 | +0.03(+0.06%) |
Apr 04, 2019 | 46.06 | 46.10 | 46.04 | 46.10 | 525,649 | +0.04(+0.10%) |
Apr 03, 2019 | 46.07 | 46.10 | 46.05 | 46.06 | 985,616 | -0.06(-0.13%) |
Apr 02, 2019 | 46.10 | 46.12 | 46.07 | 46.12 | 581,528 | +0.09(+0.19%) |