Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.24 | 36.29 | 36.24 | 36.24 | 805 | -0.15(-0.41%) |
May 30, 2019 | 36.41 | 36.41 | 36.39 | 36.39 | 563 | +0.03(+0.07%) |
May 29, 2019 | 36.42 | 36.42 | 36.33 | 36.36 | 1,535 | -0.09(-0.24%) |
May 28, 2019 | 36.49 | 36.49 | 36.45 | 36.45 | 876 | +0.03(+0.08%) |
May 24, 2019 | 36.48 | 36.48 | 36.42 | 36.42 | 134 | -0.05(-0.13%) |
May 23, 2019 | 36.38 | 36.47 | 36.38 | 36.47 | 4,483 | -0.08(-0.22%) |
May 22, 2019 | 36.53 | 36.58 | 36.53 | 36.55 | 571 | -0.00(-0.00%) |
May 21, 2019 | 36.54 | 36.57 | 36.53 | 36.55 | 700 | +0.08(+0.22%) |
May 20, 2019 | 36.53 | 36.53 | 36.44 | 36.47 | 1,341 | -0.02(-0.06%) |
May 17, 2019 | 36.51 | 36.54 | 36.49 | 36.49 | 1,476 | -0.04(-0.10%) |
May 16, 2019 | 36.52 | 36.53 | 36.52 | 36.53 | 225 | +0.09(+0.26%) |
May 15, 2019 | 36.43 | 36.47 | 36.43 | 36.44 | 1,894 | +0.01(+0.03%) |
May 14, 2019 | 36.45 | 36.45 | 36.42 | 36.42 | 3,571 | +0.09(+0.25%) |
May 13, 2019 | 36.43 | 36.43 | 36.33 | 36.33 | 986 | -0.19(-0.52%) |
May 10, 2019 | 36.44 | 36.55 | 36.44 | 36.52 | 1,341 | +0.05(+0.14%) |
May 09, 2019 | 36.46 | 36.47 | 36.45 | 36.47 | 300 | -0.05(-0.13%) |
May 08, 2019 | 36.52 | 36.52 | 36.51 | 36.52 | 1,320 | +0.04(+0.12%) |
May 07, 2019 | 36.55 | 36.55 | 36.47 | 36.48 | 6,495 | -0.11(-0.29%) |
May 06, 2019 | 36.60 | 36.60 | 36.58 | 36.58 | 336 | -0.03(-0.09%) |
May 03, 2019 | 36.65 | 36.66 | 36.62 | 36.62 | 1,207 | +0.06(+0.17%) |
May 02, 2019 | 36.58 | 36.58 | 36.55 | 36.55 | 8,595 | -0.07(-0.18%) |
May 01, 2019 | 36.66 | 36.67 | 36.62 | 36.62 | 2,486 | -0.03(-0.07%) |
Apr 30, 2019 | 36.60 | 36.65 | 36.60 | 36.65 | 1,689 | -0.00(-0.01%) |
Apr 29, 2019 | 36.65 | 36.65 | 36.65 | 36.65 | 107 | +0.02(+0.06%) |
Apr 26, 2019 | 36.67 | 36.67 | 36.58 | 36.63 | 4,585 | +0.02(+0.05%) |
Apr 25, 2019 | 36.65 | 36.68 | 36.58 | 36.61 | 14,141 | -0.01(-0.04%) |
Apr 24, 2019 | 36.64 | 36.64 | 36.62 | 36.62 | 948 | -0.02(-0.05%) |
Apr 23, 2019 | 36.64 | 36.64 | 36.64 | 36.64 | 0 | +0.07(+0.20%) |
Apr 22, 2019 | 36.55 | 36.62 | 36.55 | 36.57 | 942 | -0.01(-0.04%) |
Apr 18, 2019 | 36.56 | 36.64 | 36.55 | 36.58 | 6,608 | +0.01(+0.04%) |
Apr 17, 2019 | 36.57 | 36.61 | 36.54 | 36.57 | 2,275 | -0.03(-0.08%) |
Apr 16, 2019 | 36.60 | 36.60 | 36.60 | 36.60 | 0 | +0.00(+0.00%) |
Apr 15, 2019 | 36.58 | 36.60 | 36.57 | 36.60 | 258 | -0.05(-0.14%) |
Apr 12, 2019 | 36.66 | 36.66 | 36.61 | 36.65 | 15,105 | +0.04(+0.11%) |
Apr 11, 2019 | 36.52 | 36.61 | 36.52 | 36.61 | 7,013 | +0.06(+0.17%) |
Apr 10, 2019 | 36.56 | 36.56 | 36.55 | 36.55 | 690 | +0.06(+0.17%) |
Apr 09, 2019 | 36.52 | 36.52 | 36.46 | 36.49 | 1,351 | +0.02(+0.06%) |
Apr 08, 2019 | 36.52 | 36.52 | 36.46 | 36.46 | 2,047 | +0.01(+0.03%) |
Apr 05, 2019 | 36.48 | 36.49 | 36.45 | 36.45 | 1,213 | +0.05(+0.13%) |
Apr 04, 2019 | 36.41 | 36.41 | 36.41 | 36.41 | 5 | +0.02(+0.04%) |
Apr 03, 2019 | 36.43 | 36.43 | 36.39 | 36.39 | 1,389 | +0.01(+0.04%) |
Apr 02, 2019 | 36.41 | 36.41 | 36.38 | 36.38 | 509 | -0.05(-0.14%) |
Apr 01, 2019 | 36.44 | 36.45 | 36.43 | 36.43 | 7,242 | +0.05(+0.15%) |
Mar 29, 2019 | 36.36 | 36.37 | 36.36 | 36.37 | 1,491 | +0.09(+0.25%) |
Mar 28, 2019 | 36.27 | 36.28 | 36.27 | 36.28 | 238 | +0.04(+0.12%) |
Mar 27, 2019 | 36.22 | 36.24 | 36.22 | 36.24 | 1,091 | +0.02(+0.06%) |
Mar 26, 2019 | 36.22 | 36.22 | 36.22 | 36.22 | 40 | +0.03(+0.09%) |
Mar 25, 2019 | 36.18 | 36.18 | 36.18 | 36.18 | 404 | +0.03(+0.08%) |
Mar 22, 2019 | 36.15 | 36.15 | 36.15 | 36.15 | 135 | -0.11(-0.30%) |
Mar 21, 2019 | 36.25 | 36.31 | 36.25 | 36.26 | 36,009 | +0.01(+0.03%) |
Mar 20, 2019 | 36.12 | 36.25 | 36.12 | 36.25 | 867 | +0.05(+0.15%) |
Mar 19, 2019 | 36.23 | 36.23 | 36.20 | 36.20 | 18,064 | +0.02(+0.06%) |
Mar 18, 2019 | 36.15 | 36.21 | 36.15 | 36.18 | 5,429 | -0.01(-0.02%) |
Mar 15, 2019 | 36.19 | 36.20 | 36.19 | 36.19 | 813 | +0.05(+0.13%) |
Mar 14, 2019 | 36.12 | 36.14 | 36.12 | 36.14 | 118,477 | +0.01(+0.03%) |
Mar 13, 2019 | 36.13 | 36.13 | 36.13 | 36.13 | 157 | +0.04(+0.10%) |
Mar 12, 2019 | 36.08 | 36.10 | 36.08 | 36.09 | 5,819 | +0.05(+0.14%) |
Mar 11, 2019 | 36.02 | 36.05 | 36.01 | 36.04 | 88,714 | +0.07(+0.18%) |
Mar 08, 2019 | 35.96 | 35.99 | 35.96 | 35.97 | 1,220 | -0.05(-0.13%) |
Mar 07, 2019 | 36.02 | 36.02 | 36.02 | 36.02 | 89 | -0.06(-0.15%) |
Mar 06, 2019 | 36.08 | 36.08 | 36.07 | 36.07 | 519 | -0.07(-0.19%) |
Mar 05, 2019 | 36.14 | 36.14 | 36.11 | 36.14 | 477 | +0.03(+0.07%) |
Mar 04, 2019 | 36.16 | 36.21 | 36.07 | 36.12 | 17,184 | -0.08(-0.21%) |