Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.60 | 37.65 | 37.60 | 37.64 | 80,888 | -0.00(-0.01%) |
May 30, 2019 | 37.65 | 37.65 | 37.62 | 37.64 | 413 | +0.10(+0.26%) |
May 29, 2019 | 37.55 | 37.55 | 37.55 | 37.55 | 61 | -0.00(-0.01%) |
May 28, 2019 | 37.54 | 37.55 | 37.54 | 37.55 | 199 | +0.03(+0.08%) |
May 24, 2019 | 37.52 | 37.52 | 37.52 | 37.52 | 128 | +0.01(+0.02%) |
May 23, 2019 | 37.54 | 37.54 | 37.51 | 37.51 | 639 | -0.02(-0.06%) |
May 22, 2019 | 37.49 | 37.53 | 37.49 | 37.53 | 429 | +0.03(+0.09%) |
May 21, 2019 | 37.53 | 37.53 | 37.50 | 37.50 | 991 | +0.04(+0.09%) |
May 20, 2019 | 37.46 | 37.46 | 37.46 | 37.46 | 176 | +0.02(+0.04%) |
May 17, 2019 | 37.42 | 37.47 | 37.41 | 37.45 | 640 | -0.04(-0.11%) |
May 16, 2019 | 37.46 | 37.55 | 37.44 | 37.49 | 27,115 | +0.03(+0.09%) |
May 15, 2019 | 37.43 | 37.48 | 37.43 | 37.46 | 27,827 | +0.10(+0.27%) |
May 14, 2019 | 37.35 | 37.40 | 37.34 | 37.36 | 2,153 | +0.08(+0.22%) |
May 13, 2019 | 37.27 | 37.27 | 37.27 | 37.27 | 78 | -0.14(-0.38%) |
May 10, 2019 | 37.36 | 37.42 | 37.36 | 37.42 | 256 | +0.03(+0.07%) |
May 09, 2019 | 37.38 | 37.39 | 37.38 | 37.39 | 614 | -0.03(-0.09%) |
May 08, 2019 | 37.45 | 37.45 | 37.41 | 37.42 | 901 | -0.07(-0.18%) |
May 07, 2019 | 37.53 | 37.53 | 37.49 | 37.49 | 698 | -0.09(-0.23%) |
May 06, 2019 | 37.58 | 37.62 | 37.55 | 37.58 | 1,341 | -0.01(-0.03%) |
May 03, 2019 | 37.59 | 37.64 | 37.59 | 37.59 | 4,227 | +0.08(+0.21%) |
May 02, 2019 | 37.51 | 37.51 | 37.51 | 37.51 | 211 | +0.01(+0.02%) |
May 01, 2019 | 37.56 | 37.56 | 37.50 | 37.50 | 923 | +0.05(+0.14%) |
Apr 30, 2019 | 37.48 | 37.51 | 37.44 | 37.45 | 3,152 | +0.04(+0.10%) |
Apr 29, 2019 | 37.38 | 37.41 | 37.38 | 37.41 | 27,113 | +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 | 7,075 | +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 | 94,930 | +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 | 36.87 | 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 | 36.77 | 36.77 | 36.76 | 36.76 | 320 | +0.08(+0.21%) |
Mar 08, 2019 | 36.72 | 36.72 | 36.69 | 36.69 | 775 | +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 | 36.77 | 36.77 | 36.74 | 36.75 | 1,252 | +0.01(+0.02%) |