Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.44 | 47.45 | 47.42 | 47.44 | 403,504 | +0.01(+0.02%) |
Jun 27, 2019 | 47.44 | 47.46 | 47.40 | 47.43 | 339,393 | +0.05(+0.11%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.37 | 47.38 | 382,657 | -0.02(-0.04%) |
Jun 25, 2019 | 47.41 | 47.44 | 47.39 | 47.40 | 443,688 | +0.00(+0.00%) |
Jun 24, 2019 | 47.40 | 47.44 | 47.38 | 47.40 | 904,931 | +0.04(+0.08%) |
Jun 21, 2019 | 47.37 | 47.37 | 47.33 | 47.36 | 544,904 | -0.04(-0.08%) |
Jun 20, 2019 | 47.37 | 47.40 | 47.36 | 47.40 | 352,136 | +0.08(+0.17%) |
Jun 19, 2019 | 47.31 | 47.35 | 47.28 | 47.32 | 487,302 | -0.01(-0.02%) |
Jun 18, 2019 | 47.39 | 47.39 | 47.32 | 47.32 | 575,682 | +0.03(+0.06%) |
Jun 17, 2019 | 47.26 | 47.33 | 47.26 | 47.30 | 954,375 | +0.01(+0.02%) |
Jun 14, 2019 | 47.28 | 47.30 | 47.23 | 47.29 | 402,273 | +0.00(+0.00%) |
Jun 13, 2019 | 47.29 | 47.31 | 47.27 | 47.29 | 406,440 | -0.01(-0.02%) |
Jun 12, 2019 | 47.27 | 47.31 | 47.27 | 47.30 | 430,255 | +0.01(+0.02%) |
Jun 11, 2019 | 47.28 | 47.30 | 47.27 | 47.29 | 438,094 | +0.01(+0.02%) |
Jun 10, 2019 | 47.33 | 47.33 | 47.27 | 47.28 | 522,866 | -0.07(-0.15%) |
Jun 07, 2019 | 47.36 | 47.37 | 47.32 | 47.35 | 470,624 | +0.08(+0.17%) |
Jun 06, 2019 | 47.30 | 47.32 | 47.26 | 47.27 | 404,998 | +0.00(+0.00%) |
Jun 05, 2019 | 47.29 | 47.31 | 47.26 | 47.27 | 486,751 | -0.03(-0.06%) |
Jun 04, 2019 | 47.31 | 47.32 | 47.28 | 47.30 | 892,788 | -0.03(-0.06%) |
Jun 03, 2019 | 47.31 | 47.33 | 47.28 | 47.32 | 517,768 | +0.06(+0.13%) |
May 31, 2019 | 47.26 | 47.29 | 47.23 | 47.26 | 421,352 | +0.09(+0.19%) |
May 30, 2019 | 47.13 | 47.18 | 47.10 | 47.18 | 430,567 | +0.04(+0.09%) |
May 29, 2019 | 47.17 | 47.17 | 47.12 | 47.13 | 797,222 | +0.07(+0.15%) |
May 28, 2019 | 47.10 | 47.10 | 47.06 | 47.06 | 396,964 | +0.00(+0.00%) |
May 24, 2019 | 47.03 | 47.09 | 47.02 | 47.06 | 403,530 | +0.01(+0.02%) |
May 23, 2019 | 47.00 | 47.06 | 47.00 | 47.05 | 549,034 | +0.05(+0.11%) |
May 22, 2019 | 46.96 | 47.00 | 46.95 | 47.00 | 751,669 | +0.04(+0.08%) |
May 21, 2019 | 47.02 | 47.02 | 46.96 | 46.96 | 863,489 | -0.06(-0.13%) |
May 20, 2019 | 47.03 | 47.05 | 47.02 | 47.02 | 466,248 | -0.01(-0.02%) |
May 17, 2019 | 47.06 | 47.06 | 47.02 | 47.03 | 400,391 | +0.02(+0.04%) |
May 16, 2019 | 47.00 | 47.02 | 46.98 | 47.02 | 516,047 | +0.01(+0.02%) |
May 15, 2019 | 47.02 | 47.02 | 46.99 | 47.01 | 297,684 | +0.08(+0.17%) |
May 14, 2019 | 46.93 | 46.95 | 46.93 | 46.93 | 525,621 | +0.00(+0.00%) |
May 13, 2019 | 46.93 | 46.94 | 46.90 | 46.93 | 778,938 | +0.07(+0.15%) |
May 10, 2019 | 46.81 | 46.87 | 46.81 | 46.85 | 373,265 | +0.02(+0.04%) |
May 09, 2019 | 46.84 | 46.85 | 46.81 | 46.84 | 429,217 | +0.11(+0.23%) |
May 08, 2019 | 46.77 | 46.79 | 46.72 | 46.73 | 637,939 | +0.00(+0.00%) |
May 07, 2019 | 46.74 | 46.77 | 46.71 | 46.73 | 547,341 | +0.03(+0.06%) |
May 06, 2019 | 46.73 | 46.73 | 46.69 | 46.70 | 547,281 | +0.09(+0.19%) |
May 03, 2019 | 46.62 | 46.64 | 46.60 | 46.61 | 407,453 | +0.04(+0.08%) |
May 02, 2019 | 46.60 | 46.64 | 46.55 | 46.58 | 768,084 | +0.01(+0.02%) |
May 01, 2019 | 46.59 | 46.64 | 46.57 | 46.57 | 639,178 | +0.01(+0.02%) |
Apr 30, 2019 | 46.58 | 46.59 | 46.53 | 46.56 | 672,396 | +0.03(+0.06%) |
Apr 29, 2019 | 46.50 | 46.56 | 46.50 | 46.53 | 485,637 | -0.02(-0.04%) |
Apr 26, 2019 | 46.51 | 46.58 | 46.50 | 46.55 | 664,995 | +0.11(+0.23%) |
Apr 25, 2019 | 46.45 | 46.48 | 46.43 | 46.44 | 625,470 | +0.01(+0.02%) |
Apr 24, 2019 | 46.44 | 46.46 | 46.42 | 46.43 | 606,314 | +0.10(+0.21%) |
Apr 23, 2019 | 46.34 | 46.37 | 46.31 | 46.34 | 690,136 | +0.02(+0.04%) |
Apr 22, 2019 | 46.29 | 46.33 | 46.26 | 46.32 | 972,649 | +0.02(+0.04%) |
Apr 18, 2019 | 46.29 | 46.33 | 46.26 | 46.30 | 597,047 | +0.04(+0.08%) |
Apr 17, 2019 | 46.29 | 46.31 | 46.26 | 46.26 | 498,232 | -0.03(-0.06%) |
Apr 16, 2019 | 46.27 | 46.31 | 46.26 | 46.29 | 763,877 | +0.00(+0.00%) |
Apr 15, 2019 | 46.28 | 46.30 | 46.27 | 46.29 | 538,647 | +0.04(+0.08%) |
Apr 12, 2019 | 46.27 | 46.27 | 46.25 | 46.26 | 478,671 | -0.04(-0.10%) |
Apr 11, 2019 | 46.31 | 46.33 | 46.29 | 46.30 | 513,044 | +0.01(+0.02%) |
Apr 10, 2019 | 46.28 | 46.32 | 46.28 | 46.29 | 428,478 | +0.01(+0.02%) |
Apr 09, 2019 | 46.28 | 46.29 | 46.25 | 46.28 | 770,133 | +0.03(+0.06%) |
Apr 08, 2019 | 46.26 | 46.26 | 46.23 | 46.26 | 551,859 | -0.01(-0.02%) |
Apr 05, 2019 | 46.25 | 46.28 | 46.23 | 46.26 | 622,205 | +0.02(+0.04%) |
Apr 04, 2019 | 46.24 | 46.26 | 46.22 | 46.25 | 336,319 | +0.01(+0.02%) |
Apr 03, 2019 | 46.24 | 46.28 | 46.22 | 46.24 | 618,244 | -0.06(-0.13%) |
Apr 02, 2019 | 46.26 | 46.31 | 46.26 | 46.30 | 450,611 | -0.01(-0.02%) |