Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.40 | 37.45 | 37.40 | 37.44 | 81,314 | -0.00(-0.01%) |
May 30, 2019 | 37.45 | 37.45 | 37.42 | 37.45 | 415 | +0.10(+0.26%) |
May 29, 2019 | 37.35 | 37.35 | 37.35 | 37.35 | 61 | -0.00(-0.01%) |
May 28, 2019 | 37.34 | 37.35 | 37.34 | 37.35 | 200 | +0.03(+0.08%) |
May 24, 2019 | 37.32 | 37.32 | 37.32 | 37.32 | 128 | +0.01(+0.02%) |
May 23, 2019 | 37.34 | 37.34 | 37.31 | 37.31 | 642 | -0.02(-0.06%) |
May 22, 2019 | 37.30 | 37.34 | 37.30 | 37.34 | 431 | +0.03(+0.09%) |
May 21, 2019 | 37.33 | 37.33 | 37.30 | 37.30 | 996 | +0.04(+0.09%) |
May 20, 2019 | 37.27 | 37.27 | 37.27 | 37.27 | 177 | +0.02(+0.04%) |
May 17, 2019 | 37.23 | 37.27 | 37.22 | 37.25 | 643 | -0.04(-0.11%) |
May 16, 2019 | 37.26 | 37.35 | 37.25 | 37.29 | 27,258 | +0.03(+0.09%) |
May 15, 2019 | 37.23 | 37.28 | 37.23 | 37.26 | 27,974 | +0.10(+0.27%) |
May 14, 2019 | 37.16 | 37.20 | 37.14 | 37.16 | 2,164 | +0.08(+0.22%) |
May 13, 2019 | 37.08 | 37.08 | 37.08 | 37.08 | 78 | -0.14(-0.38%) |
May 10, 2019 | 37.16 | 37.22 | 37.16 | 37.22 | 257 | +0.03(+0.07%) |
May 09, 2019 | 37.19 | 37.19 | 37.18 | 37.19 | 618 | -0.03(-0.09%) |
May 08, 2019 | 37.26 | 37.26 | 37.21 | 37.23 | 906 | -0.07(-0.18%) |
May 07, 2019 | 37.33 | 37.33 | 37.30 | 37.30 | 701 | -0.09(-0.23%) |
May 06, 2019 | 37.39 | 37.42 | 37.35 | 37.38 | 1,348 | -0.01(-0.03%) |
May 03, 2019 | 37.40 | 37.44 | 37.39 | 37.39 | 4,249 | +0.08(+0.21%) |
May 02, 2019 | 37.31 | 37.31 | 37.31 | 37.31 | 212 | +0.01(+0.02%) |
May 01, 2019 | 37.36 | 37.36 | 37.31 | 37.31 | 928 | +0.05(+0.14%) |
Apr 30, 2019 | 37.29 | 37.31 | 37.25 | 37.26 | 3,169 | +0.04(+0.10%) |
Apr 29, 2019 | 37.19 | 37.22 | 37.19 | 37.22 | 27,256 | +0.04(+0.11%) |
Apr 26, 2019 | 37.16 | 37.21 | 37.16 | 37.18 | 1,293 | +0.02(+0.04%) |
Apr 25, 2019 | 37.08 | 37.20 | 37.06 | 37.16 | 1,401 | -0.12(-0.32%) |
Apr 24, 2019 | 37.30 | 37.30 | 37.25 | 37.28 | 4,612 | +0.01(+0.03%) |
Apr 23, 2019 | 37.24 | 37.31 | 37.24 | 37.27 | 2,802 | +0.04(+0.10%) |
Apr 22, 2019 | 37.26 | 37.26 | 37.23 | 37.23 | 493 | +0.01(+0.02%) |
Apr 18, 2019 | 37.20 | 37.27 | 37.20 | 37.22 | 775 | -0.02(-0.06%) |
Apr 17, 2019 | 37.24 | 37.24 | 37.24 | 37.24 | 390 | +0.05(+0.12%) |
Apr 16, 2019 | 37.20 | 37.20 | 37.20 | 37.20 | 122 | +0.07(+0.18%) |
Apr 15, 2019 | 37.16 | 37.16 | 37.13 | 37.13 | 834 | +0.05(+0.13%) |
Apr 12, 2019 | 37.11 | 37.11 | 37.09 | 37.09 | 258 | -0.11(-0.29%) |
Apr 11, 2019 | 37.21 | 37.21 | 37.20 | 37.20 | 428 | -0.09(-0.24%) |
Apr 10, 2019 | 37.32 | 37.32 | 37.29 | 37.29 | 1,148 | -0.00(-0.01%) |
Apr 09, 2019 | 37.30 | 37.30 | 37.29 | 37.29 | 548 | +0.06(+0.17%) |
Apr 08, 2019 | 37.27 | 37.27 | 37.23 | 37.23 | 916 | -0.05(-0.13%) |
Apr 05, 2019 | 37.23 | 37.32 | 37.23 | 37.27 | 7,112 | +0.04(+0.11%) |
Apr 04, 2019 | 37.22 | 37.23 | 37.22 | 37.23 | 642 | +0.01(+0.03%) |
Apr 03, 2019 | 37.25 | 37.25 | 37.18 | 37.22 | 2,022 | +0.04(+0.10%) |
Apr 02, 2019 | 37.18 | 37.18 | 37.18 | 37.18 | 356 | -0.02(-0.05%) |
Apr 01, 2019 | 37.23 | 37.26 | 37.18 | 37.20 | 95,431 | +0.00(+0.00%) |
Mar 29, 2019 | 37.21 | 37.21 | 37.20 | 37.20 | 1,163 | +0.12(+0.33%) |
Mar 28, 2019 | 37.08 | 37.08 | 37.08 | 37.08 | 227 | +0.06(+0.16%) |
Mar 27, 2019 | 37.04 | 37.04 | 37.02 | 37.02 | 493 | -0.07(-0.19%) |
Mar 26, 2019 | 37.09 | 37.09 | 37.09 | 37.09 | 48 | +0.06(+0.17%) |
Mar 25, 2019 | 37.03 | 37.03 | 37.03 | 37.03 | 277 | +0.00(+0.01%) |
Mar 22, 2019 | 37.03 | 37.03 | 37.03 | 37.03 | 129 | -0.07(-0.19%) |
Mar 21, 2019 | 37.07 | 37.14 | 37.07 | 37.10 | 632 | +0.03(+0.08%) |
Mar 20, 2019 | 37.14 | 37.14 | 37.07 | 37.07 | 855 | +0.17(+0.46%) |
Mar 19, 2019 | 36.90 | 36.94 | 36.90 | 36.90 | 1,271 | +0.00(+0.01%) |
Mar 18, 2019 | 36.90 | 36.90 | 36.89 | 36.89 | 19,778 | +0.05(+0.13%) |
Mar 15, 2019 | 36.84 | 36.88 | 36.82 | 36.85 | 1,298 | +0.16(+0.45%) |
Mar 14, 2019 | 36.65 | 36.72 | 36.65 | 36.68 | 1,615 | -0.02(-0.06%) |
Mar 13, 2019 | 36.66 | 36.70 | 36.66 | 36.70 | 354 | -0.02(-0.06%) |
Mar 12, 2019 | 36.72 | 36.72 | 36.72 | 36.72 | 173 | +0.15(+0.42%) |
Mar 11, 2019 | 36.58 | 36.58 | 36.57 | 36.57 | 322 | +0.08(+0.21%) |
Mar 08, 2019 | 36.53 | 36.53 | 36.49 | 36.49 | 779 | +0.02(+0.07%) |
Mar 07, 2019 | 36.47 | 36.47 | 36.47 | 36.47 | 106 | -0.03(-0.09%) |
Mar 06, 2019 | 36.52 | 36.53 | 36.50 | 36.50 | 589 | +0.00(+0.00%) |
Mar 05, 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 354 | -0.06(-0.16%) |
Mar 04, 2019 | 36.58 | 36.58 | 36.55 | 36.56 | 1,259 | +0.01(+0.02%) |