Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.90 | 37.90 | 37.88 | 37.88 | 2,474 | -0.01(-0.04%) |
Jun 27, 2019 | 37.84 | 37.90 | 37.84 | 37.90 | 772 | +0.08(+0.20%) |
Jun 26, 2019 | 37.88 | 37.88 | 37.82 | 37.82 | 4,463 | -0.04(-0.10%) |
Jun 25, 2019 | 38.00 | 38.00 | 37.86 | 37.86 | 4,055 | -0.10(-0.28%) |
Jun 24, 2019 | 38.01 | 38.01 | 37.96 | 37.97 | 1,043 | -0.04(-0.11%) |
Jun 21, 2019 | 38.03 | 38.03 | 37.97 | 38.01 | 5,861 | -0.06(-0.15%) |
Jun 20, 2019 | 38.11 | 38.11 | 38.01 | 38.06 | 301,204 | +0.19(+0.51%) |
Jun 19, 2019 | 37.63 | 37.87 | 37.63 | 37.87 | 28,436 | +0.21(+0.57%) |
Jun 18, 2019 | 37.65 | 37.67 | 37.62 | 37.66 | 26,660 | +0.20(+0.53%) |
Jun 17, 2019 | 37.46 | 37.46 | 37.46 | 37.46 | 604 | -0.04(-0.11%) |
Jun 14, 2019 | 37.49 | 37.53 | 37.49 | 37.50 | 6,772 | -0.04(-0.12%) |
Jun 13, 2019 | 37.51 | 37.54 | 37.48 | 37.54 | 1,590 | +0.12(+0.32%) |
Jun 12, 2019 | 37.48 | 37.50 | 37.42 | 37.42 | 8,537 | -0.07(-0.19%) |
Jun 11, 2019 | 37.57 | 37.57 | 37.50 | 37.50 | 1,039 | +0.04(+0.10%) |
Jun 10, 2019 | 37.48 | 37.50 | 37.43 | 37.46 | 2,819 | +0.04(+0.11%) |
Jun 07, 2019 | 37.42 | 37.44 | 37.41 | 37.42 | 3,516 | +0.11(+0.30%) |
Jun 06, 2019 | 37.22 | 37.33 | 37.21 | 37.31 | 4,905 | +0.05(+0.13%) |
Jun 05, 2019 | 37.24 | 37.26 | 37.20 | 37.26 | 77,881 | +0.04(+0.11%) |
Jun 04, 2019 | 37.15 | 37.22 | 37.15 | 37.22 | 3,507 | +0.35(+0.95%) |
Jun 03, 2019 | 36.85 | 36.87 | 36.85 | 36.87 | 471 | +0.03(+0.09%) |
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%) |