Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.22 | 39.22 | 39.14 | 39.14 | 6,553 | -0.15(-0.39%) |
May 30, 2019 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.03(+0.07%) |
May 29, 2019 | 39.23 | 39.27 | 39.23 | 39.27 | 127 | -0.06(-0.15%) |
May 28, 2019 | 39.41 | 39.41 | 39.30 | 39.33 | 38,839 | +0.01(+0.02%) |
May 24, 2019 | 39.32 | 39.32 | 39.32 | 39.32 | 252 | -0.10(-0.25%) |
May 23, 2019 | 39.42 | 39.42 | 39.42 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 137 | +0.03(+0.06%) |
May 21, 2019 | 39.39 | 39.39 | 39.39 | 39.39 | 2 | +0.07(+0.19%) |
May 20, 2019 | 39.36 | 39.36 | 39.32 | 39.32 | 379 | -0.02(-0.04%) |
May 17, 2019 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | -0.00(-0.00%) |
May 16, 2019 | 39.36 | 39.36 | 39.34 | 39.34 | 51,618 | +0.05(+0.12%) |
May 15, 2019 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | +0.03(+0.08%) |
May 14, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.07(+0.19%) |
May 13, 2019 | 39.18 | 39.18 | 39.18 | 39.18 | 7 | -0.17(-0.43%) |
May 10, 2019 | 39.35 | 39.35 | 39.35 | 39.35 | 126 | +0.05(+0.12%) |
May 09, 2019 | 39.23 | 39.30 | 39.23 | 39.30 | 128 | -0.02(-0.05%) |
May 08, 2019 | 39.32 | 39.32 | 39.32 | 39.32 | 0 | +0.01(+0.04%) |
May 07, 2019 | 39.36 | 39.37 | 39.28 | 39.31 | 26,541 | -0.16(-0.41%) |
May 06, 2019 | 39.43 | 39.47 | 39.41 | 39.47 | 10,208 | +0.00(+0.01%) |
May 03, 2019 | 39.47 | 39.47 | 39.47 | 39.47 | 0 | +0.05(+0.12%) |
May 02, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | +0.04(+0.10%) |
May 01, 2019 | 39.43 | 39.43 | 39.38 | 39.38 | 11,341 | -0.07(-0.18%) |
Apr 30, 2019 | 39.44 | 39.45 | 39.44 | 39.45 | 126 | +0.02(+0.06%) |
Apr 29, 2019 | 39.45 | 39.45 | 39.43 | 39.43 | 126 | -0.02(-0.04%) |
Apr 26, 2019 | 39.45 | 39.45 | 39.45 | 39.45 | 0 | +0.03(+0.08%) |
Apr 25, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | +0.00(+0.01%) |
Apr 24, 2019 | 39.40 | 39.41 | 39.40 | 39.41 | 2,657 | -0.02(-0.06%) |
Apr 23, 2019 | 39.44 | 39.44 | 39.43 | 39.43 | 126 | +0.08(+0.19%) |
Apr 22, 2019 | 39.36 | 39.36 | 39.36 | 39.36 | 1 | -0.03(-0.08%) |
Apr 18, 2019 | 39.39 | 39.39 | 39.39 | 39.39 | 0 | +0.01(+0.03%) |
Apr 17, 2019 | 39.41 | 39.41 | 39.37 | 39.38 | 108,226 | -0.04(-0.09%) |
Apr 16, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | -0.02(-0.04%) |
Apr 15, 2019 | 39.43 | 39.43 | 39.43 | 39.43 | 6 | -0.01(-0.03%) |
Apr 12, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 0 | +0.03(+0.07%) |
Apr 11, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | +0.04(+0.10%) |
Apr 10, 2019 | 39.37 | 39.37 | 39.37 | 39.37 | 1 | +0.09(+0.23%) |
Apr 09, 2019 | 39.28 | 39.28 | 39.28 | 39.28 | 12 | -0.00(-0.01%) |
Apr 08, 2019 | 39.30 | 39.30 | 39.29 | 39.29 | 1,647 | +0.02(+0.04%) |
Apr 05, 2019 | 39.27 | 39.27 | 39.27 | 39.27 | 0 | +0.02(+0.05%) |
Apr 04, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.04(+0.11%) |
Apr 03, 2019 | 39.21 | 39.21 | 39.21 | 39.21 | 25 | -0.02(-0.04%) |
Apr 02, 2019 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | -0.03(-0.09%) |
Apr 01, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 12 | +0.05(+0.12%) |
Mar 29, 2019 | 39.21 | 39.21 | 39.21 | 39.21 | 126 | +0.02(+0.06%) |
Mar 28, 2019 | 39.18 | 39.18 | 39.18 | 39.18 | 0 | +0.08(+0.22%) |
Mar 27, 2019 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | +0.02(+0.06%) |
Mar 26, 2019 | 39.08 | 39.08 | 39.08 | 39.08 | 0 | +0.02(+0.06%) |
Mar 25, 2019 | 39.00 | 39.06 | 39.00 | 39.06 | 133 | +0.06(+0.15%) |
Mar 22, 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | -0.09(-0.23%) |
Mar 21, 2019 | 39.09 | 39.09 | 39.09 | 39.09 | 0 | -0.00(-0.01%) |
Mar 20, 2019 | 39.09 | 39.09 | 39.09 | 39.09 | 0 | +0.13(+0.33%) |
Mar 19, 2019 | 38.97 | 38.97 | 38.97 | 38.97 | 0 | -0.01(-0.02%) |
Mar 18, 2019 | 38.97 | 38.97 | 38.97 | 38.97 | 5 | -0.01(-0.03%) |
Mar 15, 2019 | 38.99 | 38.99 | 38.99 | 38.99 | 0 | +0.05(+0.13%) |
Mar 14, 2019 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | -0.01(-0.02%) |
Mar 13, 2019 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | +0.06(+0.16%) |
Mar 12, 2019 | 38.88 | 38.88 | 38.88 | 38.88 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 38.88 | 38.88 | 38.88 | 38.88 | 0 | +0.13(+0.33%) |
Mar 08, 2019 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | -0.00(-0.01%) |
Mar 07, 2019 | 38.76 | 38.76 | 38.76 | 38.76 | 190 | -0.03(-0.07%) |
Mar 06, 2019 | 38.78 | 38.78 | 38.78 | 38.78 | 1 | -0.06(-0.15%) |
Mar 05, 2019 | 38.87 | 38.87 | 38.84 | 38.84 | 1,490 | +0.01(+0.02%) |
Mar 04, 2019 | 38.83 | 38.83 | 38.83 | 38.83 | 25 | -0.03(-0.08%) |