Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.89 | 36.89 | 36.84 | 36.84 | 300 | -0.08(-0.21%) |
May 30, 2019 | 36.97 | 36.97 | 36.92 | 36.92 | 150 | +0.04(+0.12%) |
May 29, 2019 | 36.88 | 36.88 | 36.88 | 36.88 | 13 | -0.13(-0.34%) |
May 28, 2019 | 37.08 | 37.08 | 37.00 | 37.00 | 125 | -0.03(-0.08%) |
May 24, 2019 | 37.10 | 37.10 | 37.03 | 37.03 | 200 | +0.04(+0.11%) |
May 23, 2019 | 37.05 | 37.05 | 36.99 | 36.99 | 1,368 | -0.07(-0.18%) |
May 22, 2019 | 37.06 | 37.06 | 37.06 | 37.06 | 0 | +0.03(+0.08%) |
May 21, 2019 | 37.10 | 37.12 | 37.03 | 37.03 | 1,637 | -0.06(-0.16%) |
May 20, 2019 | 36.98 | 37.09 | 36.98 | 37.09 | 204 | +0.05(+0.13%) |
May 17, 2019 | 37.09 | 37.09 | 37.04 | 37.04 | 200 | -0.03(-0.07%) |
May 16, 2019 | 37.38 | 37.38 | 37.07 | 37.07 | 838 | +0.04(+0.12%) |
May 15, 2019 | 37.02 | 37.03 | 37.02 | 37.03 | 1,085 | +0.04(+0.11%) |
May 14, 2019 | 36.96 | 37.07 | 36.96 | 36.98 | 392 | -0.03(-0.08%) |
May 13, 2019 | 37.01 | 37.01 | 37.01 | 37.01 | 81 | -0.03(-0.08%) |
May 10, 2019 | 37.04 | 37.05 | 36.96 | 37.05 | 1,600 | +0.05(+0.14%) |
May 09, 2019 | 36.99 | 36.99 | 36.99 | 36.99 | 79 | -0.04(-0.09%) |
May 08, 2019 | 37.02 | 37.08 | 37.02 | 37.03 | 471 | -0.00(-0.00%) |
May 07, 2019 | 37.09 | 37.09 | 37.03 | 37.03 | 178 | -0.14(-0.39%) |
May 06, 2019 | 37.06 | 37.20 | 37.06 | 37.17 | 1,850 | -0.02(-0.04%) |
May 03, 2019 | 37.25 | 37.25 | 37.19 | 37.19 | 1,300 | +0.07(+0.19%) |
May 02, 2019 | 37.11 | 37.15 | 37.11 | 37.12 | 1,332 | -0.12(-0.31%) |
May 01, 2019 | 37.21 | 37.24 | 37.21 | 37.24 | 612 | +0.02(+0.04%) |
Apr 30, 2019 | 37.22 | 37.22 | 37.22 | 37.22 | 27 | +0.02(+0.04%) |
Apr 29, 2019 | 37.26 | 37.26 | 37.20 | 37.20 | 1,421 | -0.09(-0.25%) |
Apr 26, 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 100 | +0.07(+0.19%) |
Apr 25, 2019 | 37.26 | 37.26 | 37.23 | 37.23 | 161 | -0.02(-0.05%) |
Apr 24, 2019 | 37.30 | 37.30 | 37.25 | 37.25 | 411 | +0.05(+0.13%) |
Apr 23, 2019 | 37.40 | 37.40 | 37.20 | 37.20 | 832 | +0.05(+0.15%) |
Apr 22, 2019 | 37.22 | 37.22 | 37.15 | 37.15 | 1,902 | +0.01(+0.01%) |
Apr 18, 2019 | 37.10 | 37.14 | 37.10 | 37.14 | 400 | -0.02(-0.06%) |
Apr 17, 2019 | 37.18 | 37.18 | 37.16 | 37.16 | 210 | +0.01(+0.03%) |
Apr 16, 2019 | 37.21 | 37.24 | 37.15 | 37.15 | 848 | +0.00(+0.00%) |
Apr 15, 2019 | 37.18 | 37.18 | 37.15 | 37.15 | 547 | +0.01(+0.02%) |
Apr 12, 2019 | 37.15 | 37.15 | 37.15 | 37.15 | 0 | +0.02(+0.04%) |
Apr 11, 2019 | 37.21 | 37.21 | 37.13 | 37.13 | 704 | +0.02(+0.04%) |
Apr 10, 2019 | 37.12 | 37.12 | 37.12 | 37.12 | 96 | +0.00(+0.00%) |
Apr 09, 2019 | 37.12 | 37.12 | 37.12 | 37.12 | 406 | -0.04(-0.11%) |
Apr 08, 2019 | 37.26 | 37.26 | 37.16 | 37.16 | 2,588 | -0.04(-0.10%) |
Apr 05, 2019 | 37.11 | 37.19 | 37.11 | 37.19 | 200 | +0.13(+0.34%) |
Apr 04, 2019 | 37.04 | 37.09 | 37.04 | 37.06 | 334 | +0.02(+0.04%) |
Apr 03, 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 16 | -0.01(-0.03%) |
Apr 02, 2019 | 37.08 | 37.08 | 37.06 | 37.06 | 164 | +0.05(+0.15%) |
Apr 01, 2019 | 37.03 | 37.03 | 37.01 | 37.01 | 103 | -0.04(-0.11%) |
Mar 29, 2019 | 37.10 | 37.10 | 37.05 | 37.05 | 2,700 | +0.08(+0.22%) |
Mar 28, 2019 | 37.17 | 37.17 | 36.97 | 36.97 | 419 | -0.05(-0.15%) |
Mar 27, 2019 | 37.02 | 37.02 | 37.02 | 37.02 | 291 | -0.02(-0.05%) |
Mar 26, 2019 | 37.04 | 37.04 | 37.04 | 37.04 | 37 | +0.03(+0.08%) |
Mar 25, 2019 | 37.00 | 37.01 | 37.00 | 37.01 | 408 | -0.09(-0.23%) |
Mar 22, 2019 | 37.09 | 37.09 | 37.09 | 37.09 | 100 | -0.05(-0.12%) |
Mar 21, 2019 | 37.06 | 37.14 | 37.06 | 37.14 | 103 | +0.00(+0.00%) |
Mar 20, 2019 | 37.14 | 37.14 | 37.14 | 37.14 | 46 | +0.02(+0.05%) |
Mar 19, 2019 | 37.14 | 37.14 | 37.03 | 37.12 | 4,566 | -0.03(-0.08%) |
Mar 18, 2019 | 37.15 | 37.15 | 37.15 | 37.15 | 39 | +0.06(+0.18%) |
Mar 15, 2019 | 37.07 | 37.10 | 37.07 | 37.09 | 1,400 | +0.01(+0.03%) |
Mar 14, 2019 | 37.08 | 37.08 | 37.08 | 37.08 | 0 | +0.01(+0.01%) |
Mar 13, 2019 | 37.07 | 37.07 | 37.07 | 37.07 | 0 | +0.02(+0.04%) |
Mar 12, 2019 | 37.01 | 37.10 | 37.01 | 37.05 | 822 | +0.06(+0.16%) |
Mar 11, 2019 | 37.01 | 37.01 | 36.99 | 36.99 | 161 | +0.10(+0.28%) |
Mar 08, 2019 | 36.92 | 36.92 | 36.89 | 36.89 | 400 | -0.04(-0.11%) |
Mar 07, 2019 | 36.91 | 36.93 | 36.91 | 36.93 | 494 | +0.01(+0.04%) |
Mar 06, 2019 | 36.97 | 36.97 | 36.92 | 36.92 | 240 | -0.07(-0.18%) |
Mar 05, 2019 | 36.98 | 36.98 | 36.98 | 36.98 | 68 | -0.06(-0.16%) |
Mar 04, 2019 | 37.05 | 37.07 | 37.04 | 37.04 | 1,868 | +0.00(+0.01%) |