Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.40 | 37.48 | 37.32 | 37.42 | 2,314 | -0.01(-0.01%) |
Apr 29, 2019 | 37.43 | 37.43 | 37.34 | 37.42 | 601 | +0.02(+0.07%) |
Apr 26, 2019 | 37.40 | 37.40 | 37.40 | 37.40 | 0 | -0.02(-0.05%) |
Apr 25, 2019 | 37.42 | 37.42 | 37.42 | 37.42 | 0 | +0.01(+0.02%) |
Apr 24, 2019 | 37.33 | 37.41 | 37.33 | 37.41 | 1,756 | +0.20(+0.55%) |
Apr 23, 2019 | 37.18 | 37.23 | 37.18 | 37.20 | 2,275 | -0.02(-0.05%) |
Apr 22, 2019 | 37.15 | 37.22 | 37.15 | 37.22 | 181 | -0.04(-0.10%) |
Apr 18, 2019 | 37.28 | 37.31 | 37.25 | 37.26 | 3,800 | -0.13(-0.34%) |
Apr 17, 2019 | 37.23 | 37.39 | 37.20 | 37.39 | 11,814 | +0.16(+0.42%) |
Apr 16, 2019 | 37.23 | 37.23 | 37.18 | 37.23 | 738 | -0.05(-0.12%) |
Apr 15, 2019 | 37.30 | 37.36 | 37.19 | 37.28 | 2,531 | -0.00(-0.01%) |
Apr 12, 2019 | 37.28 | 37.28 | 37.28 | 37.28 | 0 | -0.02(-0.04%) |
Apr 11, 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 394 | -0.03(-0.09%) |
Apr 10, 2019 | 37.36 | 37.41 | 37.32 | 37.33 | 653 | +0.01(+0.04%) |
Apr 09, 2019 | 37.33 | 37.35 | 37.25 | 37.32 | 2,041 | -0.03(-0.08%) |
Apr 08, 2019 | 37.25 | 37.35 | 37.25 | 37.35 | 511 | -0.07(-0.19%) |
Apr 05, 2019 | 37.41 | 37.42 | 37.41 | 37.42 | 6,800 | +0.06(+0.17%) |
Apr 04, 2019 | 37.26 | 37.37 | 37.26 | 37.36 | 1,954 | +0.04(+0.12%) |
Apr 03, 2019 | 37.32 | 37.33 | 37.26 | 37.31 | 1,802 | -0.02(-0.05%) |
Apr 02, 2019 | 37.28 | 37.34 | 37.28 | 37.34 | 1,000 | +0.00(+0.00%) |
Apr 01, 2019 | 37.34 | 37.34 | 37.25 | 37.34 | 488 | +0.01(+0.02%) |
Mar 29, 2019 | 37.26 | 37.33 | 37.26 | 37.33 | 200 | +0.15(+0.41%) |
Mar 28, 2019 | 37.14 | 37.17 | 37.14 | 37.17 | 778 | -0.07(-0.17%) |
Mar 27, 2019 | 37.15 | 37.30 | 37.15 | 37.24 | 1,480 | +0.02(+0.07%) |
Mar 26, 2019 | 37.22 | 37.22 | 37.13 | 37.22 | 647 | +0.01(+0.01%) |
Mar 25, 2019 | 37.21 | 37.21 | 37.14 | 37.21 | 330 | -0.09(-0.23%) |
Mar 22, 2019 | 37.28 | 37.30 | 37.28 | 37.30 | 1,200 | -0.07(-0.20%) |
Mar 21, 2019 | 37.28 | 37.43 | 37.28 | 37.37 | 4,263 | +0.05(+0.13%) |
Mar 20, 2019 | 37.28 | 37.32 | 37.28 | 37.32 | 912 | -0.02(-0.05%) |
Mar 19, 2019 | 37.27 | 37.35 | 37.27 | 37.34 | 734 | +0.05(+0.15%) |
Mar 18, 2019 | 37.26 | 37.29 | 37.23 | 37.28 | 3,228 | -0.18(-0.47%) |
Mar 15, 2019 | 37.48 | 37.48 | 37.46 | 37.46 | 2,800 | +0.11(+0.30%) |
Mar 14, 2019 | 37.35 | 37.35 | 37.35 | 37.35 | 0 | -0.08(-0.21%) |
Mar 13, 2019 | 37.45 | 37.45 | 37.30 | 37.43 | 1,306 | +0.12(+0.31%) |
Mar 12, 2019 | 37.38 | 37.41 | 37.25 | 37.31 | 3,058 | -0.16(-0.43%) |
Mar 11, 2019 | 37.46 | 37.49 | 37.46 | 37.48 | 2,924 | +0.19(+0.51%) |
Mar 08, 2019 | 37.28 | 37.28 | 37.28 | 37.28 | 0 | -0.01(-0.01%) |
Mar 07, 2019 | 37.43 | 37.43 | 37.29 | 37.29 | 1,944 | +0.01(+0.02%) |
Mar 06, 2019 | 37.21 | 37.30 | 37.20 | 37.28 | 1,996 | -0.07(-0.20%) |
Mar 05, 2019 | 37.33 | 37.35 | 37.33 | 37.35 | 989 | +0.03(+0.08%) |
Mar 04, 2019 | 37.33 | 37.33 | 37.33 | 37.33 | 0 | +0.03(+0.07%) |
Mar 01, 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 0 | +0.11(+0.31%) |
Feb 28, 2019 | 37.19 | 37.19 | 37.19 | 37.19 | 19 | -0.19(-0.51%) |
Feb 27, 2019 | 37.38 | 37.38 | 37.38 | 37.38 | 0 | +0.16(+0.42%) |
Feb 26, 2019 | 37.38 | 37.38 | 37.22 | 37.22 | 426 | -0.20(-0.54%) |
Feb 25, 2019 | 37.02 | 37.42 | 37.02 | 37.42 | 1,459 | +0.12(+0.32%) |
Feb 22, 2019 | 37.30 | 37.35 | 37.15 | 37.30 | 10,300 | -0.15(-0.40%) |
Feb 21, 2019 | 37.46 | 37.46 | 37.45 | 37.45 | 292 | -0.02(-0.05%) |
Feb 20, 2019 | 37.48 | 37.48 | 37.47 | 37.47 | 336 | +0.03(+0.09%) |
Feb 19, 2019 | 37.24 | 37.54 | 37.24 | 37.44 | 1,908 | +0.10(+0.26%) |
Feb 15, 2019 | 37.31 | 37.38 | 37.29 | 37.34 | 2,000 | +0.05(+0.12%) |
Feb 14, 2019 | 37.33 | 37.33 | 37.24 | 37.29 | 1,157 | +0.02(+0.04%) |
Feb 13, 2019 | 37.35 | 37.35 | 37.28 | 37.28 | 774 | +0.01(+0.03%) |
Feb 12, 2019 | 37.31 | 37.31 | 37.26 | 37.26 | 1,930 | -0.02(-0.04%) |
Feb 11, 2019 | 37.18 | 37.33 | 37.18 | 37.28 | 4,370 | +0.09(+0.24%) |
Feb 08, 2019 | 37.19 | 37.19 | 37.19 | 37.19 | 100 | -0.03(-0.07%) |
Feb 07, 2019 | 37.17 | 37.22 | 37.17 | 37.22 | 6,515 | +0.11(+0.31%) |
Feb 06, 2019 | 37.09 | 37.15 | 37.08 | 37.10 | 3,013 | +0.02(+0.04%) |
Feb 05, 2019 | 37.08 | 37.08 | 37.08 | 37.08 | 92 | -0.00(-0.00%) |
Feb 04, 2019 | 37.06 | 37.09 | 37.06 | 37.09 | 501 | +0.01(+0.02%) |