Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.19 | 39.19 | 39.12 | 39.12 | 124 | -0.06(-0.14%) |
May 30, 2019 | 39.20 | 39.20 | 39.18 | 39.18 | 150 | -0.03(-0.08%) |
May 29, 2019 | 39.03 | 39.21 | 39.03 | 39.21 | 3,112 | -0.05(-0.12%) |
May 28, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 125 | -0.10(-0.27%) |
May 24, 2019 | 39.36 | 39.36 | 39.36 | 39.36 | 124 | -0.08(-0.20%) |
May 23, 2019 | 39.44 | 39.44 | 39.44 | 64 | +0.00(+0.00%) | |
May 22, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 3 | +0.01(+0.02%) |
May 21, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 58 | +0.02(+0.06%) |
May 20, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 191 | +0.03(+0.07%) |
May 17, 2019 | 39.38 | 39.38 | 39.38 | 39.38 | 124 | -0.03(-0.06%) |
May 16, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 116 | +0.05(+0.12%) |
May 15, 2019 | 39.36 | 39.36 | 39.36 | 39.36 | 89 | -0.01(-0.02%) |
May 14, 2019 | 39.35 | 39.37 | 39.35 | 39.37 | 238 | +0.00(+0.00%) |
May 13, 2019 | 40.61 | 40.61 | 39.37 | 39.37 | 335 | -0.05(-0.12%) |
May 10, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 124 | -0.01(-0.02%) |
May 09, 2019 | 39.43 | 39.43 | 39.43 | 39.43 | 39 | -0.02(-0.06%) |
May 08, 2019 | 39.45 | 39.45 | 39.45 | 39.45 | 2 | +0.02(+0.06%) |
May 07, 2019 | 39.43 | 39.43 | 39.43 | 39.43 | 2 | -0.08(-0.20%) |
May 06, 2019 | 39.51 | 39.51 | 39.51 | 39.51 | 70 | -0.01(-0.02%) |
May 03, 2019 | 39.51 | 39.51 | 39.51 | 39.51 | 124 | -0.05(-0.11%) |
May 02, 2019 | 39.56 | 39.56 | 39.56 | 39.56 | 36 | +0.16(+0.40%) |
May 01, 2019 | 39.43 | 39.43 | 39.40 | 39.40 | 279 | -0.08(-0.21%) |
Apr 30, 2019 | 39.48 | 39.48 | 39.48 | 39.48 | 7 | +0.04(+0.09%) |
Apr 29, 2019 | 39.45 | 39.45 | 39.45 | 39.45 | 31 | -0.01(-0.03%) |
Apr 26, 2019 | 39.43 | 39.47 | 39.43 | 39.46 | 2,114 | +0.03(+0.07%) |
Apr 25, 2019 | 39.43 | 39.43 | 39.43 | 39.43 | 136 | -0.11(-0.29%) |
Apr 24, 2019 | 39.54 | 39.54 | 39.54 | 39.54 | 2 | -0.00(-0.00%) |
Apr 23, 2019 | 39.55 | 39.55 | 39.54 | 39.54 | 126 | +0.02(+0.05%) |
Apr 22, 2019 | 39.52 | 39.52 | 39.52 | 39.52 | 3 | +0.04(+0.10%) |
Apr 18, 2019 | 39.48 | 39.48 | 39.48 | 39.48 | 124 | +0.04(+0.11%) |
Apr 17, 2019 | 39.45 | 39.45 | 39.44 | 39.44 | 538 | +0.01(+0.02%) |
Apr 16, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 430 | +0.02(+0.04%) |
Apr 15, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 3 | +0.04(+0.11%) |
Apr 12, 2019 | 39.35 | 39.39 | 39.35 | 39.38 | 1,244 | +0.11(+0.28%) |
Apr 11, 2019 | 39.29 | 39.31 | 39.27 | 39.27 | 925 | -0.02(-0.06%) |
Apr 10, 2019 | 39.29 | 39.29 | 39.29 | 39.29 | 119 | -0.02(-0.05%) |
Apr 09, 2019 | 39.31 | 39.31 | 39.31 | 39.31 | 9 | +0.05(+0.13%) |
Apr 08, 2019 | 39.29 | 39.29 | 39.26 | 39.26 | 379 | +0.01(+0.03%) |
Apr 05, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.27(+0.69%) |
Apr 04, 2019 | 39.10 | 39.10 | 38.98 | 38.98 | 1,497 | -0.13(-0.34%) |
Apr 03, 2019 | 39.11 | 39.11 | 39.11 | 39.11 | 2 | +0.02(+0.06%) |
Apr 02, 2019 | 39.07 | 39.09 | 39.07 | 39.09 | 124 | +0.15(+0.39%) |
Apr 01, 2019 | 39.00 | 39.00 | 38.94 | 38.94 | 126 | -0.02(-0.06%) |
Mar 29, 2019 | 38.96 | 38.96 | 38.96 | 38.96 | 124 | +0.01(+0.02%) |
Mar 28, 2019 | 38.91 | 38.95 | 38.91 | 38.95 | 643 | -0.01(-0.02%) |
Mar 27, 2019 | 38.96 | 38.96 | 38.96 | 38.96 | 2 | -0.02(-0.04%) |
Mar 26, 2019 | 38.98 | 38.98 | 38.98 | 38.98 | 174 | -0.17(-0.44%) |
Mar 25, 2019 | 39.15 | 39.15 | 39.15 | 39.15 | 2 | -0.04(-0.10%) |
Mar 22, 2019 | 39.19 | 39.19 | 39.19 | 39.19 | 124 | -0.06(-0.16%) |
Mar 21, 2019 | 39.27 | 39.27 | 39.25 | 39.25 | 124 | +0.00(+0.00%) |
Mar 20, 2019 | 39.29 | 39.29 | 39.25 | 39.25 | 639 | -0.00(-0.01%) |
Mar 19, 2019 | 39.28 | 39.28 | 39.25 | 39.25 | 124 | +0.00(+0.00%) |
Mar 18, 2019 | 39.24 | 39.25 | 39.24 | 39.25 | 995 | +0.07(+0.19%) |
Mar 15, 2019 | 39.17 | 39.20 | 39.17 | 39.18 | 746 | -0.01(-0.02%) |
Mar 14, 2019 | 39.19 | 39.19 | 39.19 | 39.19 | 0 | -0.01(-0.02%) |
Mar 13, 2019 | 39.19 | 39.19 | 39.19 | 39.19 | 8 | +0.03(+0.08%) |
Mar 12, 2019 | 39.19 | 39.19 | 39.16 | 39.16 | 124 | +0.01(+0.02%) |
Mar 11, 2019 | 39.15 | 39.15 | 39.15 | 39.15 | 189 | +0.01(+0.03%) |
Mar 08, 2019 | 39.14 | 39.14 | 39.14 | 39.14 | 124 | -0.05(-0.13%) |
Mar 07, 2019 | 39.19 | 39.19 | 39.19 | 39.19 | 0 | -0.01(-0.03%) |
Mar 06, 2019 | 39.20 | 39.20 | 39.20 | 39.20 | 2 | -0.05(-0.12%) |
Mar 05, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 24 | +0.05(+0.12%) |
Mar 04, 2019 | 38.83 | 39.22 | 38.83 | 39.20 | 1,171 | +0.04(+0.10%) |