Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 100 | -0.12(-0.30%) |
May 30, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | -0.12(-0.30%) |
May 29, 2019 | 39.92 | 39.92 | 39.92 | 2 | +0.00(+0.00%) | |
May 28, 2019 | 39.92 | 39.92 | 39.92 | 39.92 | 80 | +0.02(+0.05%) |
May 24, 2019 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | -0.12(-0.30%) |
May 23, 2019 | 39.96 | 40.02 | 39.96 | 40.02 | 100 | -0.04(-0.10%) |
May 22, 2019 | 40.06 | 40.06 | 40.06 | 40.06 | 0 | -0.01(-0.02%) |
May 21, 2019 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | -0.01(-0.01%) |
May 20, 2019 | 40.12 | 40.12 | 40.08 | 40.08 | 270 | -0.09(-0.22%) |
May 17, 2019 | 40.16 | 40.16 | 40.16 | 40.16 | 0 | +0.06(+0.16%) |
May 16, 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 18 | +0.02(+0.05%) |
May 15, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 42 | +0.12(+0.31%) |
May 14, 2019 | 39.94 | 39.95 | 39.92 | 39.95 | 450 | -0.02(-0.05%) |
May 13, 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 97 | -0.06(-0.16%) |
May 10, 2019 | 40.01 | 40.04 | 40.01 | 40.04 | 100 | -0.04(-0.09%) |
May 09, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 67 | +0.02(+0.05%) |
May 08, 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | +0.04(+0.11%) |
May 07, 2019 | 40.01 | 40.01 | 40.01 | 40.01 | 2,400 | -0.05(-0.14%) |
May 06, 2019 | 40.06 | 40.06 | 40.06 | 40.06 | 10 | +0.04(+0.10%) |
May 03, 2019 | 40.02 | 40.02 | 40.02 | 40.02 | 0 | -0.01(-0.01%) |
May 02, 2019 | 40.03 | 40.03 | 40.03 | 40.03 | 6 | -0.12(-0.29%) |
May 01, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 117 | +0.05(+0.12%) |
Apr 30, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 0 | +0.02(+0.04%) |
Apr 29, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 1 | +0.00(+0.00%) |
Apr 26, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 0 | -0.16(-0.39%) |
Apr 25, 2019 | 40.20 | 40.23 | 40.20 | 40.23 | 132 | -0.14(-0.35%) |
Apr 24, 2019 | 40.38 | 40.38 | 40.38 | 40.38 | 29 | +0.10(+0.26%) |
Apr 23, 2019 | 39.77 | 40.27 | 39.77 | 40.27 | 101 | +0.11(+0.27%) |
Apr 22, 2019 | 40.13 | 40.16 | 40.13 | 40.16 | 240 | +0.06(+0.15%) |
Apr 18, 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | +0.01(+0.03%) |
Apr 17, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 8 | +0.08(+0.20%) |
Apr 16, 2019 | 40.01 | 40.01 | 40.01 | 40.01 | 42 | +0.10(+0.25%) |
Apr 15, 2019 | 39.84 | 39.91 | 39.84 | 39.91 | 171 | +0.02(+0.05%) |
Apr 12, 2019 | 39.89 | 39.89 | 39.89 | 39.89 | 0 | -0.03(-0.08%) |
Apr 11, 2019 | 39.92 | 39.92 | 39.92 | 39.92 | 1 | +0.10(+0.25%) |
Apr 10, 2019 | 39.79 | 39.82 | 39.79 | 39.82 | 134 | +0.04(+0.11%) |
Apr 09, 2019 | 39.78 | 39.78 | 39.78 | 39.78 | 24 | -0.05(-0.13%) |
Apr 08, 2019 | 39.83 | 39.83 | 39.83 | 39.83 | 78 | +0.00(+0.00%) |
Apr 05, 2019 | 39.82 | 39.82 | 39.82 | 39.82 | 4,200 | +0.06(+0.16%) |
Apr 04, 2019 | 39.76 | 39.76 | 39.76 | 39.76 | 29 | +0.04(+0.10%) |
Apr 03, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 43 | -0.09(-0.24%) |
Apr 02, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 89 | +0.05(+0.13%) |
Apr 01, 2019 | 39.71 | 39.77 | 39.71 | 39.77 | 179 | +0.03(+0.07%) |
Mar 29, 2019 | 39.66 | 39.74 | 39.66 | 39.74 | 100 | +0.09(+0.23%) |
Mar 28, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 16 | -0.02(-0.05%) |
Mar 27, 2019 | 39.73 | 39.74 | 39.66 | 39.66 | 2,326 | +0.06(+0.15%) |
Mar 26, 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | +0.03(+0.07%) |
Mar 25, 2019 | 39.61 | 39.61 | 39.58 | 39.58 | 180 | +0.03(+0.08%) |
Mar 22, 2019 | 39.54 | 39.55 | 39.54 | 39.55 | 1,800 | +0.07(+0.18%) |
Mar 21, 2019 | 39.53 | 39.53 | 39.48 | 39.48 | 157 | -0.09(-0.24%) |
Mar 20, 2019 | 39.61 | 39.61 | 39.57 | 39.57 | 2,105 | -0.11(-0.28%) |
Mar 19, 2019 | 39.79 | 39.79 | 39.68 | 39.68 | 168 | +0.02(+0.05%) |
Mar 18, 2019 | 39.63 | 39.66 | 39.60 | 39.66 | 8,260 | +0.02(+0.05%) |
Mar 15, 2019 | 39.60 | 39.64 | 39.60 | 39.64 | 200 | -0.01(-0.03%) |
Mar 14, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | -0.05(-0.14%) |
Mar 13, 2019 | 39.64 | 39.70 | 39.64 | 39.70 | 1,280 | +0.04(+0.10%) |
Mar 12, 2019 | 39.67 | 39.67 | 39.66 | 39.66 | 278 | -0.05(-0.14%) |
Mar 11, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 11 | +0.06(+0.14%) |
Mar 08, 2019 | 39.62 | 39.66 | 39.55 | 39.66 | 900 | -0.02(-0.04%) |
Mar 07, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 696 | +0.13(+0.32%) |
Mar 06, 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | +0.01(+0.02%) |
Mar 05, 2019 | 39.60 | 39.60 | 39.55 | 39.55 | 1,010 | -0.03(-0.09%) |
Mar 04, 2019 | 39.55 | 39.58 | 39.55 | 39.58 | 104 | +0.02(+0.06%) |