Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.88 | 36.90 | 36.88 | 36.90 | 1,076 | +0.40(+1.10%) |
Jun 28, 2018 | 36.34 | 36.50 | 36.32 | 36.50 | 3,446 | +0.12(+0.34%) |
Jun 27, 2018 | 36.65 | 36.65 | 36.38 | 36.38 | 5,315 | -0.50(-1.34%) |
Jun 26, 2018 | 36.86 | 36.87 | 36.84 | 36.87 | 996 | -0.13(-0.35%) |
Jun 25, 2018 | 37.12 | 37.14 | 36.99 | 37.00 | 3,094 | -0.07(-0.20%) |
Jun 22, 2018 | 37.08 | 37.08 | 37.08 | 37.08 | 3,951 | +0.34(+0.93%) |
Jun 21, 2018 | 36.83 | 36.94 | 36.73 | 36.73 | 1,036 | -0.18(-0.48%) |
Jun 20, 2018 | 36.92 | 36.92 | 36.88 | 36.91 | 1,758 | +0.08(+0.22%) |
Jun 19, 2018 | 36.83 | 36.83 | 36.72 | 36.83 | 4,971 | -0.25(-0.69%) |
Jun 18, 2018 | 37.02 | 37.09 | 37.02 | 37.09 | 633 | -0.21(-0.56%) |
Jun 15, 2018 | 37.34 | 37.34 | 37.30 | 37.30 | 580 | -0.05(-0.13%) |
Jun 14, 2018 | 37.33 | 37.36 | 37.27 | 37.35 | 5,062 | -0.03(-0.09%) |
Jun 13, 2018 | 37.50 | 37.70 | 37.32 | 37.38 | 3,102 | -0.16(-0.44%) |
Jun 12, 2018 | 37.54 | 37.54 | 37.54 | 37.54 | 243 | +0.00(+0.01%) |
Jun 11, 2018 | 37.48 | 37.55 | 37.48 | 37.54 | 1,153 | -0.01(-0.04%) |
Jun 08, 2018 | 37.44 | 37.55 | 37.44 | 37.55 | 3,024 | +0.34(+0.90%) |
Jun 07, 2018 | 37.55 | 37.55 | 37.26 | 37.21 | 2,613 | -0.51(-1.35%) |
Jun 06, 2018 | 37.60 | 37.72 | 37.60 | 37.72 | 1,282 | +0.35(+0.95%) |
Jun 05, 2018 | 37.30 | 37.37 | 37.28 | 37.37 | 2,491 | +0.20(+0.53%) |
Jun 04, 2018 | 37.30 | 37.48 | 37.17 | 37.17 | 3,768 | +0.38(+1.04%) |
Jun 01, 2018 | 36.80 | 36.82 | 36.79 | 36.79 | 2,083 | -0.16(-0.44%) |
May 31, 2018 | 36.70 | 36.95 | 36.70 | 36.95 | 441 | +0.05(+0.15%) |
May 30, 2018 | 36.90 | 36.90 | 36.90 | 36.90 | 1,005 | +0.75(+2.09%) |
May 29, 2018 | 36.36 | 36.39 | 35.95 | 36.14 | 3,860 | -0.65(-1.78%) |
May 25, 2018 | 36.80 | 36.80 | 36.80 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 36.82 | 36.82 | 36.75 | 36.77 | 1,149 | +0.06(+0.17%) |
May 23, 2018 | 36.68 | 36.74 | 36.67 | 36.70 | 3,624 | -0.33(-0.90%) |
May 22, 2018 | 37.19 | 37.28 | 37.04 | 37.04 | 6,073 | -0.07(-0.20%) |
May 21, 2018 | 37.16 | 37.16 | 37.11 | 37.11 | 1,151 | -0.01(-0.02%) |
May 18, 2018 | 37.00 | 37.13 | 36.99 | 37.12 | 954 | +0.05(+0.13%) |
May 17, 2018 | 37.10 | 37.20 | 37.07 | 37.07 | 4,156 | -0.08(-0.22%) |
May 16, 2018 | 37.07 | 37.19 | 37.03 | 37.15 | 7,351 | -0.27(-0.72%) |
May 15, 2018 | 37.43 | 37.46 | 37.42 | 37.42 | 923 | -0.41(-1.08%) |
May 14, 2018 | 37.96 | 37.96 | 37.83 | 37.83 | 7,469 | -0.04(-0.10%) |
May 11, 2018 | 38.04 | 38.11 | 37.87 | 37.87 | 1,289 | +0.12(+0.33%) |
May 10, 2018 | 37.71 | 37.74 | 37.71 | 37.74 | 1,235 | +0.08(+0.20%) |
May 09, 2018 | 37.67 | 37.67 | 37.67 | 37.67 | 556 | +0.19(+0.51%) |
May 08, 2018 | 37.52 | 37.52 | 37.47 | 37.48 | 4,544 | -0.07(-0.19%) |
May 07, 2018 | 37.55 | 37.59 | 37.55 | 37.55 | 2,964 | +0.07(+0.19%) |
May 04, 2018 | 37.49 | 37.49 | 37.48 | 37.48 | 386 | +0.05(+0.14%) |
May 03, 2018 | 37.51 | 37.51 | 37.43 | 37.43 | 388 | -0.06(-0.16%) |
May 02, 2018 | 37.65 | 37.65 | 37.49 | 37.49 | 1,728 | -0.07(-0.18%) |
May 01, 2018 | 37.61 | 37.61 | 37.48 | 37.55 | 7,288 | -0.32(-0.85%) |
Apr 30, 2018 | 37.84 | 37.92 | 37.82 | 37.88 | 957 | +0.16(+0.43%) |
Apr 27, 2018 | 37.71 | 37.71 | 37.71 | 37.71 | 423 | +0.11(+0.29%) |
Apr 26, 2018 | 37.53 | 37.65 | 37.53 | 37.61 | 3,725 | +0.31(+0.83%) |
Apr 25, 2018 | 37.29 | 37.30 | 37.29 | 37.30 | 1,160 | +0.04(+0.10%) |
Apr 24, 2018 | 37.52 | 37.52 | 37.23 | 37.26 | 3,299 | -0.20(-0.54%) |
Apr 23, 2018 | 37.50 | 37.50 | 37.38 | 37.46 | 2,328 | -0.33(-0.87%) |
Apr 20, 2018 | 37.65 | 37.80 | 37.65 | 37.79 | 2,620 | +0.02(+0.05%) |
Apr 19, 2018 | 37.87 | 37.87 | 37.77 | 37.77 | 1,489 | -0.24(-0.64%) |
Apr 18, 2018 | 38.00 | 38.05 | 38.00 | 38.01 | 1,226 | -0.07(-0.17%) |
Apr 17, 2018 | 37.98 | 38.08 | 37.98 | 38.08 | 820 | +0.29(+0.77%) |
Apr 16, 2018 | 37.67 | 37.79 | 37.67 | 37.79 | 298 | +0.24(+0.63%) |
Apr 13, 2018 | 37.65 | 37.65 | 37.55 | 37.55 | 1,323 | +0.25(+0.68%) |
Apr 12, 2018 | 37.30 | 37.33 | 37.13 | 37.30 | 9,519 | +0.00(+0.00%) |
Apr 11, 2018 | 37.39 | 37.50 | 37.30 | 37.30 | 1,887 | -0.19(-0.51%) |
Apr 10, 2018 | 37.40 | 37.49 | 37.40 | 37.49 | 1,528 | -0.09(-0.24%) |
Apr 09, 2018 | 37.47 | 37.59 | 37.47 | 37.58 | 1,859 | +0.39(+1.06%) |
Apr 06, 2018 | 37.28 | 37.46 | 37.18 | 37.18 | 2,609 | -0.01(-0.03%) |
Apr 05, 2018 | 37.33 | 37.33 | 37.20 | 37.20 | 789 | +0.03(+0.07%) |
Apr 04, 2018 | 37.05 | 37.17 | 37.00 | 37.17 | 6,116 | +0.31(+0.84%) |
Apr 03, 2018 | 36.90 | 37.00 | 36.86 | 36.86 | 1,533 | +0.31(+0.84%) |