Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.96 | 36.96 | 36.83 | 36.83 | 784 | -0.23(-0.63%) |
May 30, 2019 | 37.11 | 37.11 | 37.07 | 37.07 | 458,348 | +0.04(+0.10%) |
May 29, 2019 | 37.04 | 37.04 | 37.03 | 37.03 | 131,357 | -0.12(-0.33%) |
May 28, 2019 | 37.17 | 37.19 | 37.15 | 37.15 | 1,195 | +0.02(+0.06%) |
May 24, 2019 | 37.15 | 37.19 | 37.13 | 37.13 | 392 | -0.03(-0.08%) |
May 23, 2019 | 37.22 | 37.22 | 37.15 | 37.16 | 5,867 | -0.15(-0.41%) |
May 22, 2019 | 37.30 | 37.31 | 37.30 | 37.31 | 791 | +0.01(+0.04%) |
May 21, 2019 | 37.29 | 37.30 | 37.29 | 37.30 | 448 | +0.10(+0.26%) |
May 20, 2019 | 37.22 | 37.22 | 37.20 | 37.20 | 1,043 | +0.00(+0.01%) |
May 17, 2019 | 37.17 | 37.24 | 37.17 | 37.20 | 25,509 | +0.01(+0.02%) |
May 16, 2019 | 37.21 | 37.25 | 37.15 | 37.19 | 1,186 | +0.05(+0.14%) |
May 15, 2019 | 37.10 | 37.14 | 37.04 | 37.14 | 1,669 | +0.07(+0.20%) |
May 14, 2019 | 37.01 | 37.09 | 37.01 | 37.06 | 1,514 | +0.10(+0.26%) |
May 13, 2019 | 37.08 | 37.08 | 36.96 | 36.96 | 3,428 | -0.30(-0.80%) |
May 10, 2019 | 37.32 | 37.32 | 37.26 | 37.26 | 523 | +0.07(+0.20%) |
May 09, 2019 | 37.10 | 37.21 | 37.10 | 37.19 | 3,393 | -0.05(-0.13%) |
May 08, 2019 | 37.20 | 37.24 | 37.20 | 37.24 | 684 | +0.01(+0.02%) |
May 07, 2019 | 37.37 | 37.37 | 37.21 | 37.23 | 6,844 | -0.19(-0.50%) |
May 06, 2019 | 37.36 | 37.42 | 37.36 | 37.42 | 686 | +0.02(+0.05%) |
May 03, 2019 | 37.41 | 37.43 | 37.37 | 37.40 | 11,773 | +0.07(+0.20%) |
May 02, 2019 | 37.35 | 37.35 | 37.28 | 37.32 | 67,369 | -0.01(-0.04%) |
May 01, 2019 | 37.42 | 37.51 | 37.34 | 37.34 | 35,227 | -0.08(-0.22%) |
Apr 30, 2019 | 37.41 | 37.44 | 37.41 | 37.42 | 3,416 | +0.02(+0.04%) |
Apr 29, 2019 | 37.42 | 37.42 | 37.40 | 37.40 | 623 | +0.00(+0.01%) |
Apr 26, 2019 | 37.38 | 37.42 | 37.38 | 37.40 | 2,894 | +0.05(+0.14%) |
Apr 25, 2019 | 37.35 | 37.36 | 37.34 | 37.35 | 14,026 | -0.03(-0.07%) |
Apr 24, 2019 | 37.35 | 37.37 | 37.35 | 37.37 | 16,491 | +0.04(+0.10%) |
Apr 23, 2019 | 37.27 | 37.38 | 37.27 | 37.33 | 1,314 | +0.08(+0.22%) |
Apr 22, 2019 | 37.41 | 37.41 | 37.25 | 37.25 | 8,280 | -0.02(-0.06%) |
Apr 18, 2019 | 37.24 | 37.29 | 37.19 | 37.28 | 608,965 | -0.05(-0.12%) |
Apr 17, 2019 | 37.37 | 37.37 | 37.32 | 37.32 | 1,123 | -0.04(-0.10%) |
Apr 16, 2019 | 37.43 | 37.43 | 37.36 | 37.36 | 9,531 | -0.09(-0.24%) |
Apr 15, 2019 | 37.45 | 37.45 | 37.45 | 37.45 | 657 | +0.03(+0.08%) |
Apr 12, 2019 | 37.47 | 37.47 | 37.41 | 37.42 | 3,157 | +0.04(+0.11%) |
Apr 11, 2019 | 37.32 | 37.38 | 37.32 | 37.38 | 14,795 | +0.05(+0.13%) |
Apr 10, 2019 | 37.28 | 37.33 | 37.22 | 37.33 | 7,745 | +0.11(+0.29%) |
Apr 09, 2019 | 37.22 | 37.22 | 37.22 | 37.22 | 614 | +0.02(+0.04%) |
Apr 08, 2019 | 37.22 | 37.23 | 37.16 | 37.21 | 2,579 | -0.00(-0.00%) |
Apr 05, 2019 | 37.16 | 37.21 | 37.16 | 37.21 | 2,367 | +0.04(+0.12%) |
Apr 04, 2019 | 37.15 | 37.16 | 37.14 | 37.16 | 68,678 | +0.10(+0.28%) |
Apr 03, 2019 | 37.13 | 37.15 | 37.06 | 37.06 | 6,485 | -0.00(-0.01%) |
Apr 02, 2019 | 37.06 | 37.08 | 37.00 | 37.06 | 3,499 | -0.02(-0.05%) |
Apr 01, 2019 | 37.09 | 37.09 | 37.04 | 37.08 | 4,587 | +0.09(+0.25%) |
Mar 29, 2019 | 36.95 | 36.99 | 36.94 | 36.99 | 609,615 | +0.08(+0.21%) |
Mar 28, 2019 | 36.91 | 36.91 | 36.91 | 36.91 | 520 | +0.08(+0.21%) |
Mar 27, 2019 | 36.83 | 36.89 | 36.76 | 36.83 | 11,522 | +0.03(+0.08%) |
Mar 26, 2019 | 36.87 | 36.88 | 36.81 | 36.81 | 3,241 | +0.04(+0.10%) |
Mar 25, 2019 | 36.69 | 36.77 | 36.69 | 36.77 | 1,533 | +0.05(+0.13%) |
Mar 22, 2019 | 36.83 | 36.84 | 36.69 | 36.72 | 4,755 | -0.14(-0.38%) |
Mar 21, 2019 | 36.83 | 36.87 | 36.83 | 36.86 | 1,454 | +0.03(+0.09%) |
Mar 20, 2019 | 36.68 | 36.83 | 36.68 | 36.83 | 4,509 | +0.16(+0.42%) |
Mar 19, 2019 | 36.73 | 36.75 | 36.68 | 36.68 | 12,431 | -0.04(-0.10%) |
Mar 18, 2019 | 36.73 | 36.73 | 36.53 | 36.71 | 44,506 | -0.01(-0.03%) |
Mar 15, 2019 | 36.73 | 36.80 | 36.72 | 36.72 | 4,359 | +0.03(+0.08%) |
Mar 14, 2019 | 36.65 | 36.74 | 36.65 | 36.69 | 1,273 | -0.03(-0.07%) |
Mar 13, 2019 | 36.71 | 36.72 | 36.71 | 36.72 | 1,264 | +0.12(+0.32%) |
Mar 12, 2019 | 36.60 | 36.60 | 36.60 | 36.60 | 632 | +0.05(+0.15%) |
Mar 11, 2019 | 36.49 | 36.55 | 36.48 | 36.55 | 544,721 | +0.09(+0.26%) |
Mar 08, 2019 | 36.38 | 36.46 | 36.38 | 36.46 | 1,320 | -0.01(-0.02%) |
Mar 07, 2019 | 36.59 | 36.59 | 36.44 | 36.46 | 31,138 | -0.08(-0.22%) |
Mar 06, 2019 | 36.62 | 36.63 | 36.51 | 36.54 | 50,741 | -0.10(-0.28%) |
Mar 05, 2019 | 36.65 | 36.66 | 36.64 | 36.65 | 2,526 | -0.01(-0.02%) |
Mar 04, 2019 | 36.70 | 36.70 | 36.61 | 36.65 | 2,892 | -0.03(-0.07%) |