Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.73 | 35.73 | 35.66 | 35.72 | 443,836 | -0.03(-0.08%) |
Jun 28, 2018 | 35.76 | 35.76 | 35.74 | 35.75 | 377,343 | -0.04(-0.10%) |
Jun 27, 2018 | 35.78 | 35.81 | 35.76 | 35.79 | 142,730 | +0.00(+0.00%) |
Jun 26, 2018 | 35.78 | 35.79 | 35.74 | 35.79 | 209,275 | -0.01(-0.04%) |
Jun 25, 2018 | 35.82 | 35.82 | 35.77 | 35.80 | 238,114 | +0.01(+0.02%) |
Jun 22, 2018 | 35.81 | 35.81 | 35.77 | 35.79 | 153,432 | +0.01(+0.02%) |
Jun 21, 2018 | 35.80 | 35.82 | 35.78 | 35.79 | 144,388 | -0.02(-0.06%) |
Jun 20, 2018 | 35.77 | 35.81 | 35.70 | 35.81 | 125,425 | -0.01(-0.02%) |
Jun 19, 2018 | 35.79 | 35.82 | 35.79 | 35.82 | 217,276 | +0.00(+0.00%) |
Jun 18, 2018 | 35.79 | 35.82 | 35.78 | 35.82 | 150,019 | +0.00(+0.00%) |
Jun 15, 2018 | 35.82 | 35.83 | 35.82 | 130,108 | -0.01(-0.04%) | |
Jun 14, 2018 | 35.83 | 35.83 | 35.80 | 35.83 | 138,954 | +0.00(+0.00%) |
Jun 13, 2018 | 35.79 | 35.83 | 35.79 | 35.83 | 210,699 | +0.00(+0.00%) |
Jun 12, 2018 | 35.79 | 35.83 | 35.79 | 35.83 | 176,424 | +0.01(+0.04%) |
Jun 11, 2018 | 35.76 | 35.83 | 35.76 | 35.82 | 139,123 | +0.02(+0.06%) |
Jun 08, 2018 | 35.78 | 35.79 | 35.78 | 35.79 | 237,592 | +0.01(+0.03%) |
Jun 07, 2018 | 35.73 | 35.80 | 35.73 | 35.78 | 349,624 | +0.03(+0.07%) |
Jun 06, 2018 | 35.74 | 35.79 | 35.74 | 35.76 | 185,255 | -0.01(-0.02%) |
Jun 05, 2018 | 35.76 | 35.77 | 35.76 | 35.76 | 195,118 | +0.02(+0.06%) |
Jun 04, 2018 | 35.75 | 35.75 | 35.72 | 35.74 | 373,179 | +0.04(+0.13%) |
Jun 01, 2018 | 35.76 | 35.76 | 35.68 | 35.70 | 708,663 | -0.06(-0.17%) |
May 31, 2018 | 35.75 | 35.76 | 35.73 | 35.76 | 160,302 | -0.01(-0.02%) |
May 30, 2018 | 35.76 | 35.76 | 35.75 | 35.76 | 170,059 | +0.00(+0.00%) |
May 29, 2018 | 35.76 | 35.79 | 35.74 | 35.76 | 322,857 | +0.02(+0.06%) |
May 25, 2018 | 35.74 | 35.74 | 35.74 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 35.76 | 35.76 | 35.74 | 35.76 | 232,290 | +0.00(+0.00%) |
May 23, 2018 | 35.77 | 35.78 | 35.76 | 35.76 | 445,892 | -0.02(-0.05%) |
May 22, 2018 | 35.80 | 35.80 | 35.76 | 35.78 | 189,720 | -0.00(-0.01%) |
May 21, 2018 | 35.79 | 35.81 | 35.78 | 35.79 | 202,421 | -0.01(-0.02%) |
May 18, 2018 | 35.79 | 35.80 | 35.76 | 35.79 | 334,231 | +0.01(+0.04%) |
May 17, 2018 | 35.78 | 35.79 | 35.76 | 35.78 | 177,088 | -0.01(-0.02%) |
May 16, 2018 | 35.79 | 35.79 | 35.77 | 35.79 | 194,823 | +0.00(+0.00%) |
May 15, 2018 | 35.77 | 35.80 | 35.76 | 35.79 | 177,265 | -0.03(-0.08%) |
May 14, 2018 | 35.79 | 35.82 | 35.79 | 35.82 | 231,978 | +0.03(+0.09%) |
May 11, 2018 | 35.78 | 35.79 | 35.76 | 35.78 | 186,733 | +0.01(+0.04%) |
May 10, 2018 | 35.78 | 35.79 | 35.75 | 35.77 | 313,741 | -0.02(-0.05%) |
May 09, 2018 | 35.77 | 35.79 | 35.77 | 35.79 | 175,099 | +0.00(+0.00%) |
May 08, 2018 | 35.76 | 35.79 | 35.75 | 35.79 | 242,398 | +0.00(+0.00%) |
May 07, 2018 | 35.72 | 35.79 | 35.72 | 35.79 | 157,148 | +0.03(+0.08%) |
May 04, 2018 | 35.76 | 35.77 | 35.73 | 35.76 | 265,920 | -0.02(-0.06%) |
May 03, 2018 | 35.76 | 35.78 | 35.76 | 35.78 | 173,194 | +0.01(+0.02%) |
May 02, 2018 | 35.75 | 35.77 | 35.75 | 35.77 | 304,488 | +0.01(+0.02%) |
May 01, 2018 | 35.76 | 35.76 | 35.70 | 35.76 | 256,443 | +0.01(+0.02%) |
Apr 30, 2018 | 35.73 | 35.76 | 35.73 | 35.76 | 194,132 | +0.01(+0.02%) |
Apr 27, 2018 | 35.74 | 35.76 | 35.72 | 35.75 | 170,281 | +0.01(+0.04%) |
Apr 26, 2018 | 35.72 | 35.73 | 35.71 | 35.73 | 257,037 | -0.01(-0.04%) |
Apr 25, 2018 | 35.73 | 35.75 | 35.72 | 35.75 | 252,473 | +0.01(+0.02%) |
Apr 24, 2018 | 35.73 | 35.76 | 35.73 | 35.74 | 164,030 | -0.03(-0.08%) |
Apr 23, 2018 | 35.74 | 35.77 | 35.74 | 35.77 | 198,141 | +0.04(+0.12%) |
Apr 20, 2018 | 35.75 | 35.76 | 35.72 | 35.73 | 208,058 | -0.03(-0.08%) |
Apr 19, 2018 | 35.74 | 35.76 | 35.73 | 35.75 | 190,697 | +0.01(+0.02%) |
Apr 18, 2018 | 35.75 | 35.77 | 35.73 | 35.75 | 239,856 | +0.01(+0.02%) |
Apr 17, 2018 | 35.72 | 35.75 | 35.70 | 35.74 | 300,372 | +0.04(+0.12%) |
Apr 16, 2018 | 35.70 | 35.73 | 35.70 | 35.70 | 275,807 | -0.02(-0.06%) |
Apr 13, 2018 | 35.70 | 35.73 | 35.70 | 35.72 | 154,823 | +0.04(+0.10%) |
Apr 12, 2018 | 35.67 | 35.69 | 35.66 | 35.68 | 146,532 | +0.01(+0.04%) |
Apr 11, 2018 | 35.65 | 35.67 | 35.63 | 35.67 | 172,904 | +0.00(+0.01%) |
Apr 10, 2018 | 35.65 | 35.67 | 35.64 | 35.66 | 210,781 | +0.01(+0.03%) |
Apr 09, 2018 | 35.64 | 35.66 | 35.63 | 35.65 | 152,847 | +0.05(+0.15%) |
Apr 06, 2018 | 35.61 | 35.65 | 35.60 | 35.60 | 258,371 | -0.03(-0.08%) |
Apr 05, 2018 | 35.61 | 35.63 | 35.58 | 35.63 | 168,770 | +0.01(+0.04%) |
Apr 04, 2018 | 35.61 | 35.63 | 35.61 | 35.61 | 165,063 | -0.01(-0.02%) |
Apr 03, 2018 | 35.61 | 35.63 | 35.58 | 35.62 | 363,457 | +0.01(+0.02%) |