Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.49 | 37.51 | 37.45 | 37.45 | 3,152 | +0.04(+0.10%) |
Apr 29, 2019 | 37.38 | 37.42 | 37.38 | 37.42 | 27,112 | +0.04(+0.11%) |
Apr 26, 2019 | 37.36 | 37.40 | 37.35 | 37.37 | 1,286 | +0.02(+0.04%) |
Apr 25, 2019 | 37.28 | 37.39 | 37.25 | 37.36 | 1,394 | -0.12(-0.32%) |
Apr 24, 2019 | 37.50 | 37.50 | 37.45 | 37.48 | 4,588 | +0.01(+0.03%) |
Apr 23, 2019 | 37.44 | 37.51 | 37.44 | 37.47 | 2,787 | +0.04(+0.10%) |
Apr 22, 2019 | 37.46 | 37.46 | 37.43 | 37.43 | 491 | +0.01(+0.02%) |
Apr 18, 2019 | 37.40 | 37.47 | 37.40 | 37.42 | 771 | -0.02(-0.06%) |
Apr 17, 2019 | 37.43 | 37.44 | 37.43 | 37.44 | 388 | +0.05(+0.12%) |
Apr 16, 2019 | 37.40 | 37.40 | 37.40 | 37.40 | 122 | +0.07(+0.18%) |
Apr 15, 2019 | 37.36 | 37.36 | 37.33 | 37.33 | 829 | +0.05(+0.12%) |
Apr 12, 2019 | 37.30 | 37.30 | 37.28 | 37.28 | 257 | -0.11(-0.29%) |
Apr 11, 2019 | 37.40 | 37.40 | 37.39 | 37.39 | 425 | -0.09(-0.24%) |
Apr 10, 2019 | 37.52 | 37.52 | 37.48 | 37.48 | 1,142 | -0.00(-0.01%) |
Apr 09, 2019 | 37.50 | 37.50 | 37.49 | 37.49 | 545 | +0.06(+0.17%) |
Apr 08, 2019 | 37.47 | 37.47 | 37.42 | 37.42 | 912 | -0.05(-0.13%) |
Apr 05, 2019 | 37.42 | 37.52 | 37.42 | 37.47 | 7,074 | +0.04(+0.11%) |
Apr 04, 2019 | 37.41 | 37.43 | 37.41 | 37.43 | 639 | +0.01(+0.03%) |
Apr 03, 2019 | 37.45 | 37.45 | 37.38 | 37.42 | 2,011 | +0.04(+0.10%) |
Apr 02, 2019 | 37.38 | 37.38 | 37.38 | 37.38 | 355 | -0.02(-0.05%) |
Apr 01, 2019 | 37.43 | 37.46 | 37.38 | 37.40 | 94,927 | +0.00(+0.00%) |
Mar 29, 2019 | 37.41 | 37.41 | 37.40 | 37.40 | 1,157 | +0.12(+0.33%) |
Mar 28, 2019 | 37.28 | 37.28 | 37.28 | 37.28 | 226 | +0.06(+0.16%) |
Mar 27, 2019 | 37.24 | 37.24 | 37.22 | 37.22 | 490 | -0.07(-0.19%) |
Mar 26, 2019 | 37.29 | 37.29 | 37.29 | 37.29 | 47 | +0.06(+0.17%) |
Mar 25, 2019 | 37.23 | 37.23 | 37.23 | 37.23 | 276 | +0.00(+0.01%) |
Mar 22, 2019 | 37.22 | 37.22 | 37.22 | 37.22 | 129 | -0.07(-0.19%) |
Mar 21, 2019 | 37.26 | 37.33 | 37.26 | 37.29 | 629 | +0.03(+0.08%) |
Mar 20, 2019 | 37.33 | 37.33 | 37.26 | 37.26 | 851 | +0.17(+0.46%) |
Mar 19, 2019 | 37.09 | 37.13 | 37.09 | 37.09 | 1,264 | +0.00(+0.01%) |
Mar 18, 2019 | 37.10 | 37.10 | 37.09 | 37.09 | 19,674 | +0.05(+0.13%) |
Mar 15, 2019 | 37.03 | 37.08 | 37.02 | 37.04 | 1,291 | +0.17(+0.45%) |
Mar 14, 2019 | 36.84 | 36.91 | 36.84 | 36.88 | 1,606 | -0.02(-0.06%) |
Mar 13, 2019 | 36.86 | 36.90 | 36.86 | 36.90 | 352 | -0.02(-0.06%) |
Mar 12, 2019 | 36.92 | 36.92 | 36.92 | 36.92 | 173 | +0.15(+0.42%) |
Mar 11, 2019 | 36.78 | 36.78 | 36.76 | 36.76 | 320 | +0.08(+0.21%) |
Mar 08, 2019 | 36.72 | 36.72 | 36.69 | 36.69 | 774 | +0.02(+0.07%) |
Mar 07, 2019 | 36.66 | 36.66 | 36.66 | 36.66 | 105 | -0.03(-0.09%) |
Mar 06, 2019 | 36.71 | 36.73 | 36.69 | 36.69 | 586 | +0.00(+0.00%) |
Mar 05, 2019 | 36.69 | 36.69 | 36.69 | 36.69 | 352 | -0.06(-0.16%) |
Mar 04, 2019 | 36.78 | 36.78 | 36.74 | 36.75 | 1,252 | +0.01(+0.02%) |
Mar 01, 2019 | 36.87 | 36.87 | 36.74 | 36.74 | 904 | -0.12(-0.33%) |
Feb 28, 2019 | 36.83 | 36.88 | 36.83 | 36.86 | 1,026 | +0.02(+0.06%) |
Feb 27, 2019 | 36.93 | 36.93 | 36.82 | 36.84 | 2,471 | +0.01(+0.02%) |
Feb 26, 2019 | 36.84 | 36.86 | 36.84 | 36.84 | 16,733 | +0.01(+0.01%) |
Feb 25, 2019 | 36.89 | 36.90 | 36.80 | 36.83 | 52,430 | +0.08(+0.23%) |
Feb 22, 2019 | 36.75 | 36.83 | 36.69 | 36.75 | 25,290 | +0.09(+0.25%) |
Feb 21, 2019 | 36.71 | 36.71 | 36.66 | 36.66 | 617 | -0.00(-0.01%) |
Feb 20, 2019 | 36.66 | 36.66 | 36.66 | 36.66 | 176 | +0.03(+0.09%) |
Feb 19, 2019 | 36.63 | 36.69 | 36.62 | 36.62 | 2,298 | +0.06(+0.17%) |
Feb 15, 2019 | 36.52 | 36.56 | 36.49 | 36.56 | 63,032 | -0.05(-0.13%) |
Feb 14, 2019 | 36.51 | 36.62 | 36.50 | 36.61 | 70,616 | +0.05(+0.13%) |
Feb 13, 2019 | 36.58 | 36.59 | 36.48 | 36.56 | 66,496 | +0.15(+0.40%) |
Feb 12, 2019 | 36.36 | 36.43 | 36.36 | 36.42 | 2,631 | +0.12(+0.32%) |
Feb 11, 2019 | 36.31 | 36.32 | 36.30 | 36.30 | 1,022 | -0.14(-0.38%) |
Feb 08, 2019 | 36.42 | 36.45 | 36.38 | 36.44 | 46,041 | -0.09(-0.24%) |
Feb 07, 2019 | 36.54 | 36.54 | 36.53 | 36.53 | 364 | -0.08(-0.21%) |
Feb 06, 2019 | 36.59 | 36.60 | 36.59 | 36.60 | 971 | -0.07(-0.19%) |
Feb 05, 2019 | 36.52 | 36.67 | 36.52 | 36.67 | 3,827 | +0.22(+0.61%) |
Feb 04, 2019 | 36.46 | 36.48 | 36.45 | 36.45 | 8,067 | -0.05(-0.14%) |