Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.91 | 34.91 | 34.91 | 34.91 | 683 | -0.04(-0.10%) |
Jun 28, 2018 | 34.87 | 34.95 | 34.85 | 34.95 | 2,138 | -0.00(-0.01%) |
Jun 27, 2018 | 35.04 | 35.04 | 34.95 | 34.95 | 2,807 | -0.12(-0.34%) |
Jun 26, 2018 | 35.05 | 35.07 | 35.00 | 35.07 | 1,102 | -0.01(-0.04%) |
Jun 25, 2018 | 35.06 | 35.09 | 35.02 | 35.09 | 1,358 | -0.01(-0.02%) |
Jun 22, 2018 | 35.09 | 35.09 | 35.09 | 35.09 | 1,007 | -0.05(-0.14%) |
Jun 20, 2018 | 35.15 | 35.15 | 35.15 | 220 | +0.04(+0.12%) | |
Jun 19, 2018 | 35.07 | 35.10 | 35.07 | 35.10 | 2,199 | -0.04(-0.12%) |
Jun 18, 2018 | 35.07 | 35.17 | 35.07 | 35.15 | 3,595 | +0.03(+0.08%) |
Jun 14, 2018 | 35.12 | 35.12 | 35.12 | 221 | +0.05(+0.14%) | |
Jun 13, 2018 | 35.11 | 35.11 | 35.06 | 35.07 | 73,233 | +0.07(+0.19%) |
Jun 12, 2018 | 35.02 | 35.08 | 35.00 | 35.00 | 1,626 | +0.01(+0.01%) |
Jun 11, 2018 | 34.99 | 34.99 | 34.99 | 34.99 | 1,070 | -0.03(-0.08%) |
Jun 08, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 1,748 | +0.01(+0.02%) |
Jun 07, 2018 | 34.99 | 35.04 | 34.96 | 35.02 | 1,800 | +0.02(+0.06%) |
Jun 06, 2018 | 34.99 | 34.99 | 816 | +0.12(+0.33%) | ||
Jun 05, 2018 | 34.86 | 34.91 | 34.86 | 34.88 | 1,377 | -0.03(-0.09%) |
Jun 04, 2018 | 34.91 | 34.91 | 34.91 | 34.91 | 1,183 | +0.07(+0.19%) |
Jun 01, 2018 | 34.86 | 34.86 | 34.84 | 34.84 | 957 | +0.08(+0.22%) |
May 31, 2018 | 34.77 | 34.77 | 34.77 | 34.77 | 1,212 | +0.01(+0.03%) |
May 30, 2018 | 34.76 | 34.76 | 34.76 | 34.76 | 648 | +0.10(+0.28%) |
May 29, 2018 | 34.70 | 34.70 | 34.66 | 34.66 | 2,070 | -0.17(-0.50%) |
May 25, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 34.85 | 34.85 | 34.81 | 34.81 | 1,215 | -0.02(-0.06%) |
May 22, 2018 | 34.83 | 34.83 | 34.83 | 568 | +0.03(+0.08%) | |
May 21, 2018 | 34.77 | 34.82 | 34.77 | 34.80 | 1,343 | +0.02(+0.06%) |
May 18, 2018 | 34.77 | 34.78 | 34.77 | 34.78 | 806 | -0.01(-0.04%) |
May 17, 2018 | 34.82 | 34.82 | 34.78 | 34.80 | 1,240 | -0.03(-0.07%) |
May 16, 2018 | 34.81 | 34.84 | 34.77 | 34.82 | 1,624 | +0.05(+0.15%) |
May 15, 2018 | 34.82 | 34.82 | 34.75 | 34.77 | 9,965 | -0.12(-0.34%) |
May 14, 2018 | 34.87 | 34.89 | 34.87 | 34.89 | 1,593 | +0.06(+0.17%) |
May 11, 2018 | 34.83 | 34.83 | 34.83 | 34.83 | 985 | -0.02(-0.07%) |
May 10, 2018 | 34.87 | 34.88 | 34.85 | 34.85 | 2,336 | +0.06(+0.19%) |
May 08, 2018 | 34.79 | 34.79 | 34.79 | 553 | +0.01(+0.02%) | |
May 07, 2018 | 34.75 | 34.81 | 34.75 | 34.78 | 2,920 | +0.00(+0.00%) |
May 04, 2018 | 34.78 | 34.78 | 34.78 | 34.78 | 450 | +0.04(+0.10%) |
May 03, 2018 | 34.75 | 34.75 | 34.75 | 34.75 | 770 | -0.02(-0.06%) |
May 02, 2018 | 34.75 | 34.80 | 34.70 | 34.77 | 2,398 | +0.01(+0.04%) |
May 01, 2018 | 34.69 | 34.78 | 34.69 | 34.75 | 4,053 | -0.02(-0.06%) |
Apr 30, 2018 | 34.81 | 34.81 | 34.77 | 34.77 | 4,197 | -0.01(-0.03%) |
Apr 27, 2018 | 34.80 | 34.80 | 34.78 | 34.78 | 1,639 | +0.07(+0.21%) |
Apr 26, 2018 | 34.71 | 34.71 | 34.71 | 34.71 | 362 | +0.01(+0.02%) |
Apr 25, 2018 | 34.65 | 34.71 | 34.65 | 34.70 | 4,581 | -0.11(-0.31%) |
Apr 24, 2018 | 34.81 | 34.81 | 34.81 | 34.81 | 619 | +0.04(+0.12%) |
Apr 23, 2018 | 34.86 | 34.86 | 34.76 | 34.77 | 4,731 | -0.13(-0.37%) |
Apr 20, 2018 | 34.91 | 34.94 | 34.90 | 34.90 | 1,368 | -0.08(-0.22%) |
Apr 19, 2018 | 34.95 | 34.98 | 34.95 | 34.98 | 2,499 | -0.14(-0.39%) |
Apr 18, 2018 | 35.08 | 35.12 | 35.08 | 35.11 | 4,192 | +0.04(+0.11%) |
Apr 17, 2018 | 35.11 | 35.11 | 35.07 | 35.07 | 4,136 | +0.05(+0.15%) |
Apr 16, 2018 | 35.05 | 35.05 | 35.02 | 35.02 | 1,089 | +0.06(+0.17%) |
Apr 13, 2018 | 34.99 | 34.99 | 34.90 | 34.96 | 12,522 | +0.05(+0.13%) |
Apr 12, 2018 | 34.95 | 34.96 | 34.91 | 34.92 | 1,343 | +0.14(+0.40%) |
Apr 11, 2018 | 34.81 | 34.82 | 34.78 | 34.78 | 2,066 | -0.07(-0.21%) |
Apr 10, 2018 | 34.79 | 34.85 | 34.79 | 34.85 | 60,585 | +0.15(+0.43%) |
Apr 09, 2018 | 34.66 | 34.70 | 34.66 | 34.70 | 2,603 | +0.13(+0.37%) |
Apr 06, 2018 | 34.57 | 34.57 | 34.57 | 34.57 | 738 | -0.08(-0.23%) |
Apr 05, 2018 | 34.65 | 34.65 | 34.65 | 34.65 | 816 | +0.05(+0.14%) |
Apr 04, 2018 | 34.53 | 34.63 | 34.53 | 34.60 | 2,537 | +0.12(+0.36%) |
Apr 03, 2018 | 34.55 | 34.55 | 34.48 | 34.48 | 3,163 | +0.10(+0.29%) |