Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.86 | 38.91 | 38.83 | 38.87 | 1,277 | +0.08(+0.19%) |
Jun 27, 2019 | 38.78 | 38.79 | 38.74 | 38.79 | 1,449 | +0.11(+0.27%) |
Jun 26, 2019 | 38.78 | 38.78 | 38.69 | 38.69 | 932 | +0.01(+0.02%) |
Jun 25, 2019 | 38.80 | 38.80 | 38.68 | 38.68 | 3,334 | -0.03(-0.09%) |
Jun 24, 2019 | 38.72 | 38.80 | 38.71 | 38.71 | 2,497 | +0.07(+0.17%) |
Jun 21, 2019 | 38.76 | 38.76 | 38.65 | 38.65 | 513 | -0.14(-0.37%) |
Jun 20, 2019 | 38.74 | 38.79 | 38.74 | 38.79 | 7,272 | +0.20(+0.52%) |
Jun 19, 2019 | 38.36 | 38.64 | 38.36 | 38.59 | 2,339 | +0.33(+0.87%) |
Jun 18, 2019 | 38.26 | 38.26 | 38.26 | 38.26 | 229 | +0.23(+0.60%) |
Jun 17, 2019 | 38.06 | 38.06 | 38.02 | 38.03 | 896 | +0.01(+0.03%) |
Jun 14, 2019 | 38.04 | 38.04 | 38.02 | 38.02 | 1,539 | +0.00(+0.00%) |
Jun 13, 2019 | 38.03 | 38.03 | 37.97 | 38.02 | 2,942 | -0.02(-0.06%) |
Jun 12, 2019 | 38.08 | 38.08 | 38.04 | 38.04 | 5,634 | -0.02(-0.05%) |
Jun 11, 2019 | 38.09 | 38.10 | 38.06 | 38.06 | 448 | +0.04(+0.11%) |
Jun 10, 2019 | 38.07 | 38.08 | 38.02 | 38.02 | 1,446 | +0.04(+0.09%) |
Jun 07, 2019 | 38.03 | 38.03 | 37.98 | 37.98 | 1,539 | +0.12(+0.32%) |
Jun 06, 2019 | 37.85 | 37.86 | 37.85 | 37.86 | 6,778 | +0.16(+0.42%) |
Jun 05, 2019 | 37.79 | 37.79 | 37.71 | 37.71 | 341 | +0.12(+0.33%) |
Jun 04, 2019 | 37.58 | 37.58 | 37.58 | 37.58 | 415 | +0.14(+0.38%) |
Jun 03, 2019 | 37.44 | 37.48 | 37.44 | 37.44 | 31,690 | -0.00(-0.01%) |
May 31, 2019 | 37.40 | 37.45 | 37.40 | 37.44 | 81,317 | -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 | 37.29 | 37.34 | 37.29 | 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 | 37.22 | 37.27 | 37.22 | 37.25 | 643 | -0.04(-0.11%) |
May 16, 2019 | 37.26 | 37.35 | 37.25 | 37.29 | 27,259 | +0.03(+0.09%) |
May 15, 2019 | 37.23 | 37.28 | 37.23 | 37.26 | 27,975 | +0.10(+0.27%) |
May 14, 2019 | 37.15 | 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 | 37.29 | 37.29 | 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 | 37.39 | 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 | 37.18 | 37.22 | 27,257 | +0.04(+0.11%) |
Apr 26, 2019 | 37.16 | 37.21 | 37.16 | 37.17 | 1,293 | +0.02(+0.04%) |
Apr 25, 2019 | 37.08 | 37.19 | 37.05 | 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 | 494 | +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 | 37.19 | 37.19 | 428 | -0.09(-0.24%) |
Apr 10, 2019 | 37.32 | 37.32 | 37.28 | 37.28 | 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 | 37.22 | 37.32 | 37.22 | 37.27 | 7,112 | +0.04(+0.11%) |
Apr 04, 2019 | 37.21 | 37.23 | 37.21 | 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%) |