Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.36 | 37.36 | 37.36 | 37.36 | 100 | -0.04(-0.10%) |
May 30, 2019 | 37.39 | 37.39 | 37.39 | 37.39 | 0 | +0.11(+0.29%) |
May 29, 2019 | 37.29 | 37.33 | 37.13 | 37.28 | 1,002 | -0.10(-0.28%) |
May 28, 2019 | 37.33 | 37.39 | 37.33 | 37.39 | 957 | +0.04(+0.10%) |
May 24, 2019 | 37.26 | 37.35 | 37.26 | 37.35 | 400 | +0.05(+0.13%) |
May 23, 2019 | 37.22 | 37.35 | 37.22 | 37.30 | 839 | +0.02(+0.06%) |
May 22, 2019 | 37.29 | 37.29 | 37.22 | 37.28 | 882 | +0.12(+0.32%) |
May 21, 2019 | 37.22 | 37.22 | 37.09 | 37.16 | 5,570 | -0.06(-0.16%) |
May 20, 2019 | 37.26 | 37.26 | 37.22 | 37.22 | 743 | -0.04(-0.11%) |
May 17, 2019 | 37.27 | 37.27 | 37.20 | 37.26 | 1,000 | -0.05(-0.15%) |
May 16, 2019 | 37.34 | 37.34 | 37.31 | 37.31 | 229 | -0.03(-0.08%) |
May 15, 2019 | 37.35 | 37.35 | 37.34 | 37.34 | 547 | -0.00(-0.00%) |
May 14, 2019 | 37.35 | 37.35 | 37.35 | 37.35 | 0 | +0.00(+0.01%) |
May 13, 2019 | 37.28 | 37.34 | 37.28 | 37.34 | 544 | -0.11(-0.30%) |
May 10, 2019 | 37.60 | 37.60 | 37.42 | 37.45 | 1,000 | +0.12(+0.33%) |
May 09, 2019 | 37.33 | 37.33 | 37.33 | 37.33 | 259 | -0.10(-0.28%) |
May 08, 2019 | 37.44 | 37.44 | 37.44 | 37.44 | 20 | +0.16(+0.42%) |
May 07, 2019 | 37.46 | 37.50 | 37.28 | 37.28 | 2,996 | -0.22(-0.58%) |
May 06, 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -0.03(-0.07%) |
May 03, 2019 | 37.52 | 37.52 | 37.52 | 37.52 | 0 | +0.05(+0.13%) |
May 02, 2019 | 37.47 | 37.47 | 37.47 | 37.47 | 48 | +0.05(+0.15%) |
May 01, 2019 | 37.41 | 37.41 | 37.41 | 37.41 | 500 | -0.00(-0.01%) |
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%) |