Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.68 | 36.68 | 36.50 | 36.50 | 1,125 | -0.61(-1.63%) |
May 30, 2019 | 37.36 | 37.36 | 37.03 | 37.11 | 51,814 | -0.33(-0.88%) |
May 29, 2019 | 37.44 | 37.44 | 37.44 | 2 | +0.00(+0.00%) | |
May 28, 2019 | 37.44 | 37.44 | 37.44 | 37.44 | 1 | -0.32(-0.83%) |
May 24, 2019 | 37.91 | 37.91 | 37.75 | 37.75 | 562 | +0.05(+0.13%) |
May 23, 2019 | 37.71 | 37.71 | 37.71 | 37.71 | 573 | -0.61(-1.60%) |
May 22, 2019 | 38.32 | 38.32 | 38.32 | 38.32 | 3 | -0.28(-0.72%) |
May 21, 2019 | 38.60 | 38.66 | 38.60 | 38.60 | 1,969 | +0.37(+0.98%) |
May 20, 2019 | 38.36 | 38.36 | 38.22 | 38.22 | 113 | -0.28(-0.73%) |
May 17, 2019 | 38.71 | 38.71 | 38.51 | 38.51 | 1,012 | -0.22(-0.56%) |
May 16, 2019 | 38.95 | 38.95 | 38.72 | 38.72 | 559 | +0.31(+0.80%) |
May 15, 2019 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | +0.18(+0.47%) |
May 14, 2019 | 38.24 | 38.24 | 38.24 | 38.24 | 1 | +0.43(+1.14%) |
May 13, 2019 | 37.81 | 37.81 | 37.81 | 37.81 | 0 | -1.04(-2.68%) |
May 10, 2019 | 38.85 | 38.85 | 38.85 | 38.85 | 112 | +0.06(+0.15%) |
May 09, 2019 | 38.36 | 38.79 | 38.36 | 38.79 | 112 | -0.07(-0.18%) |
May 08, 2019 | 38.86 | 38.86 | 38.86 | 38.86 | 68 | -0.12(-0.31%) |
May 07, 2019 | 39.10 | 39.10 | 38.98 | 38.98 | 337 | -0.74(-1.87%) |
May 06, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 1 | -0.26(-0.64%) |
May 03, 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 112 | +0.46(+1.16%) |
May 02, 2019 | 39.52 | 39.52 | 39.52 | 39.52 | 1 | -0.10(-0.26%) |
May 01, 2019 | 40.03 | 40.03 | 39.63 | 39.63 | 11,633 | -0.31(-0.77%) |
Apr 30, 2019 | 39.93 | 39.93 | 39.93 | 39.93 | 648 | +0.10(+0.25%) |
Apr 29, 2019 | 39.90 | 39.90 | 39.83 | 39.83 | 141 | +0.09(+0.22%) |
Apr 26, 2019 | 39.73 | 39.74 | 39.73 | 39.74 | 337 | +0.03(+0.09%) |
Apr 25, 2019 | 39.85 | 39.85 | 39.64 | 39.71 | 225 | -0.25(-0.62%) |
Apr 24, 2019 | 39.99 | 40.05 | 39.96 | 39.96 | 315 | -0.11(-0.28%) |
Apr 23, 2019 | 40.07 | 40.07 | 40.06 | 40.07 | 2,330 | +0.33(+0.84%) |
Apr 22, 2019 | 39.74 | 39.74 | 39.74 | 39.74 | 1 | -0.08(-0.19%) |
Apr 18, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | -0.06(-0.16%) |
Apr 17, 2019 | 40.04 | 40.04 | 39.83 | 39.88 | 3,890 | -0.12(-0.30%) |
Apr 16, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.11(+0.29%) |
Apr 15, 2019 | 39.89 | 39.89 | 39.88 | 39.88 | 16,401 | -0.10(-0.25%) |
Apr 12, 2019 | 39.90 | 39.98 | 39.90 | 39.98 | 675 | +0.28(+0.72%) |
Apr 11, 2019 | 39.63 | 39.70 | 39.63 | 39.70 | 9,453 | +0.11(+0.27%) |
Apr 10, 2019 | 39.59 | 39.59 | 39.59 | 39.59 | 2 | +0.24(+0.60%) |
Apr 09, 2019 | 39.51 | 39.51 | 39.36 | 39.36 | 10,535 | -0.45(-1.12%) |
Apr 08, 2019 | 39.66 | 39.80 | 39.65 | 39.80 | 18,684 | +0.06(+0.15%) |
Apr 05, 2019 | 39.76 | 39.76 | 39.74 | 39.74 | 112 | +0.15(+0.39%) |
Apr 04, 2019 | 39.46 | 39.59 | 39.46 | 39.59 | 450 | +0.14(+0.37%) |
Apr 03, 2019 | 39.48 | 39.48 | 39.38 | 39.45 | 570 | +0.14(+0.34%) |
Apr 02, 2019 | 39.25 | 39.31 | 39.25 | 39.31 | 555 | -0.01(-0.02%) |
Apr 01, 2019 | 39.11 | 39.32 | 39.11 | 39.32 | 2,031 | +0.64(+1.66%) |
Mar 29, 2019 | 38.65 | 38.68 | 38.59 | 38.68 | 225 | +0.24(+0.62%) |
Mar 28, 2019 | 38.47 | 38.47 | 38.44 | 38.44 | 117 | +0.16(+0.43%) |
Mar 27, 2019 | 38.43 | 38.48 | 38.27 | 38.27 | 2,382 | -0.12(-0.31%) |
Mar 26, 2019 | 38.50 | 38.50 | 38.39 | 38.39 | 27,722 | +0.32(+0.85%) |
Mar 25, 2019 | 37.99 | 38.07 | 37.99 | 38.07 | 126 | -0.10(-0.27%) |
Mar 22, 2019 | 38.63 | 38.63 | 38.17 | 38.17 | 337 | -0.90(-2.31%) |
Mar 21, 2019 | 38.81 | 39.09 | 38.81 | 39.07 | 770 | +0.45(+1.18%) |
Mar 20, 2019 | 38.82 | 38.82 | 38.62 | 38.62 | 1,395 | -0.13(-0.33%) |
Mar 19, 2019 | 39.08 | 39.11 | 38.69 | 38.75 | 19,035 | -0.15(-0.38%) |
Mar 18, 2019 | 38.89 | 38.91 | 38.89 | 38.89 | 948 | +0.21(+0.53%) |
Mar 15, 2019 | 38.63 | 38.70 | 38.63 | 38.69 | 2,025 | +0.22(+0.57%) |
Mar 14, 2019 | 38.47 | 38.47 | 38.47 | 38.47 | 2 | +0.07(+0.17%) |
Mar 13, 2019 | 38.42 | 38.51 | 38.37 | 38.41 | 1,447 | +0.22(+0.57%) |
Mar 12, 2019 | 38.29 | 38.29 | 38.17 | 38.19 | 1,277 | +0.08(+0.20%) |
Mar 11, 2019 | 37.81 | 38.11 | 37.81 | 38.11 | 659 | +0.53(+1.42%) |
Mar 08, 2019 | 37.33 | 37.58 | 37.30 | 37.58 | 905 | -0.10(-0.26%) |
Mar 07, 2019 | 37.67 | 37.75 | 37.67 | 37.68 | 794 | -0.36(-0.94%) |
Mar 06, 2019 | 38.17 | 38.17 | 38.03 | 38.03 | 1,261 | -0.28(-0.72%) |
Mar 05, 2019 | 38.25 | 38.31 | 38.25 | 38.31 | 1,302 | -0.02(-0.05%) |
Mar 04, 2019 | 38.46 | 38.50 | 38.09 | 38.33 | 570 | -0.16(-0.41%) |