Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.57 | 35.57 | 35.57 | 35.57 | 784 | +0.03(+0.07%) |
Jun 28, 2018 | 35.59 | 35.59 | 35.44 | 35.55 | 7,081 | -0.09(-0.24%) |
Jun 26, 2018 | 35.63 | 35.63 | 35.63 | 39 | +0.01(+0.02%) | |
Jun 25, 2018 | 35.63 | 35.63 | 35.63 | 35.63 | 419 | -0.40(-1.11%) |
Jun 22, 2018 | 36.02 | 36.02 | 36.00 | 36.02 | 3,017 | +0.34(+0.96%) |
Jun 21, 2018 | 35.77 | 35.77 | 35.59 | 35.68 | 2,051 | -0.36(-1.00%) |
Jun 20, 2018 | 36.25 | 36.61 | 36.04 | 36.04 | 4,243 | -0.09(-0.26%) |
Jun 19, 2018 | 36.49 | 35.90 | 36.14 | 6,675 | -0.36(-0.97%) | |
Jun 18, 2018 | 36.72 | 36.72 | 36.49 | 36.49 | 3,745 | -0.07(-0.20%) |
Jun 15, 2018 | 37.59 | 37.12 | 36.57 | 7,284 | -1.03(-2.73%) | |
Jun 14, 2018 | 37.83 | 37.83 | 37.59 | 37.59 | 2,533 | -0.07(-0.19%) |
Jun 13, 2018 | 37.67 | 37.67 | 37.67 | 37.67 | 222 | +0.04(+0.09%) |
Jun 12, 2018 | 37.79 | 37.79 | 37.63 | 37.63 | 1,919 | -0.03(-0.09%) |
Jun 08, 2018 | 37.67 | 37.67 | 37.67 | 82 | +0.12(+0.33%) | |
Jun 07, 2018 | 37.55 | 37.55 | 37.54 | 37.54 | 797 | +0.02(+0.06%) |
Jun 06, 2018 | 37.57 | 37.57 | 37.52 | 37.52 | 2,784 | +0.16(+0.44%) |
Jun 04, 2018 | 37.36 | 37.36 | 37.36 | 83 | +0.23(+0.62%) | |
Jun 01, 2018 | 36.97 | 37.19 | 36.97 | 37.13 | 9,540 | +0.38(+1.04%) |
May 31, 2018 | 36.86 | 36.87 | 36.70 | 36.75 | 4,890 | -0.08(-0.21%) |
May 30, 2018 | 36.76 | 37.15 | 36.76 | 36.82 | 2,421 | -0.25(-0.66%) |
May 29, 2018 | 37.07 | 37.07 | 37.07 | 37.07 | 548 | -0.38(-1.02%) |
May 25, 2018 | 37.45 | 37.45 | 37.45 | 0 | -0.47(-1.24%) | |
May 23, 2018 | 37.92 | 37.92 | 37.92 | 235 | -0.12(-0.31%) | |
May 22, 2018 | 38.04 | 38.04 | 38.04 | 38.04 | 570 | -0.02(-0.06%) |
May 21, 2018 | 38.04 | 38.20 | 38.04 | 38.06 | 2,052 | +0.05(+0.12%) |
May 17, 2018 | 38.02 | 38.02 | 38.02 | 21 | -0.18(-0.46%) | |
May 16, 2018 | 38.08 | 38.27 | 38.08 | 38.19 | 6,406 | +0.17(+0.44%) |
May 15, 2018 | 38.02 | 38.03 | 37.94 | 38.03 | 1,609 | -0.16(-0.41%) |
May 14, 2018 | 37.93 | 38.25 | 37.93 | 38.18 | 1,361 | +0.40(+1.07%) |
May 11, 2018 | 37.90 | 37.90 | 37.57 | 37.78 | 16,694 | +0.35(+0.92%) |
May 10, 2018 | 37.53 | 37.53 | 37.27 | 37.43 | 16,057 | +0.18(+0.49%) |
May 09, 2018 | 37.40 | 37.40 | 37.14 | 37.25 | 1,319 | -0.34(-0.91%) |
May 08, 2018 | 37.47 | 37.70 | 37.47 | 37.59 | 3,898 | +0.08(+0.20%) |
May 07, 2018 | 37.69 | 37.69 | 37.52 | 37.52 | 1,012 | -0.08(-0.20%) |
May 04, 2018 | 37.59 | 37.59 | 37.59 | 37.59 | 118 | +0.05(+0.14%) |
May 03, 2018 | 37.55 | 37.65 | 37.54 | 37.54 | 610 | -0.30(-0.78%) |
May 02, 2018 | 37.75 | 37.98 | 37.75 | 37.84 | 4,871 | -0.22(-0.58%) |
May 01, 2018 | 37.26 | 38.06 | 37.25 | 38.06 | 927 | +0.49(+1.29%) |
Apr 30, 2018 | 37.57 | 37.57 | 37.57 | 37.57 | 321 | +0.20(+0.53%) |
Apr 27, 2018 | 37.31 | 37.37 | 37.31 | 37.37 | 1,123 | +0.14(+0.37%) |
Apr 26, 2018 | 37.71 | 37.71 | 37.08 | 37.24 | 12,283 | +0.25(+0.69%) |
Apr 25, 2018 | 36.99 | 37.49 | 36.72 | 36.98 | 11,918 | -0.14(-0.39%) |
Apr 24, 2018 | 37.56 | 37.56 | 37.13 | 37.13 | 2,003 | -0.36(-0.97%) |
Apr 23, 2018 | 37.95 | 37.95 | 37.49 | 37.49 | 11,127 | -0.50(-1.32%) |
Apr 20, 2018 | 37.96 | 37.99 | 37.91 | 37.99 | 1,387 | +0.08(+0.22%) |
Apr 19, 2018 | 37.97 | 37.97 | 37.91 | 37.91 | 2,248 | +0.18(+0.47%) |
Apr 18, 2018 | 37.79 | 38.22 | 37.70 | 37.73 | 52,493 | +0.09(+0.25%) |
Apr 17, 2018 | 37.54 | 37.68 | 37.54 | 37.64 | 1,003 | -0.02(-0.05%) |
Apr 16, 2018 | 37.59 | 37.87 | 37.59 | 37.66 | 9,290 | +0.10(+0.28%) |
Apr 13, 2018 | 37.55 | 37.55 | 37.55 | 37.55 | 283 | +0.08(+0.23%) |
Apr 12, 2018 | 37.36 | 37.52 | 37.36 | 37.47 | 5,821 | +0.09(+0.24%) |
Apr 11, 2018 | 37.08 | 37.38 | 37.00 | 37.38 | 6,006 | +0.09(+0.25%) |
Apr 10, 2018 | 37.28 | 37.28 | 37.28 | 37.28 | 177 | +0.15(+0.40%) |
Apr 09, 2018 | 37.21 | 37.29 | 37.14 | 37.14 | 663 | +0.43(+1.18%) |
Apr 06, 2018 | 36.79 | 36.86 | 36.70 | 36.70 | 5,182 | -0.26(-0.71%) |
Apr 05, 2018 | 37.01 | 37.01 | 36.95 | 36.97 | 2,142 | +0.28(+0.77%) |
Apr 04, 2018 | 36.69 | 36.69 | 36.69 | 36.69 | 168 | +0.16(+0.44%) |