Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.96 | 35.98 | 35.95 | 35.98 | 192,908 | +0.01(+0.02%) |
Apr 27, 2018 | 35.97 | 35.99 | 35.95 | 35.98 | 169,207 | +0.02(+0.04%) |
Apr 26, 2018 | 35.95 | 35.96 | 35.94 | 35.96 | 255,416 | -0.02(-0.04%) |
Apr 25, 2018 | 35.96 | 35.98 | 35.95 | 35.98 | 250,881 | +0.01(+0.02%) |
Apr 24, 2018 | 35.96 | 35.99 | 35.95 | 35.97 | 162,996 | -0.03(-0.08%) |
Apr 23, 2018 | 35.97 | 36.00 | 35.97 | 36.00 | 196,892 | +0.04(+0.12%) |
Apr 20, 2018 | 35.98 | 35.98 | 35.95 | 35.95 | 206,746 | -0.03(-0.08%) |
Apr 19, 2018 | 35.97 | 35.99 | 35.96 | 35.98 | 189,495 | +0.01(+0.02%) |
Apr 18, 2018 | 35.98 | 36.00 | 35.96 | 35.97 | 238,343 | +0.01(+0.02%) |
Apr 17, 2018 | 35.94 | 35.98 | 35.93 | 35.97 | 298,478 | +0.04(+0.12%) |
Apr 16, 2018 | 35.93 | 35.96 | 35.92 | 35.92 | 274,067 | -0.02(-0.06%) |
Apr 13, 2018 | 35.93 | 35.95 | 35.93 | 35.94 | 153,847 | +0.04(+0.10%) |
Apr 12, 2018 | 35.89 | 35.91 | 35.89 | 35.91 | 145,608 | +0.01(+0.04%) |
Apr 11, 2018 | 35.88 | 35.90 | 35.85 | 35.89 | 171,813 | +0.00(+0.01%) |
Apr 10, 2018 | 35.88 | 35.89 | 35.86 | 35.89 | 209,452 | +0.01(+0.03%) |
Apr 09, 2018 | 35.87 | 35.88 | 35.85 | 35.88 | 151,883 | +0.05(+0.15%) |
Apr 06, 2018 | 35.84 | 35.88 | 35.83 | 35.83 | 256,741 | -0.03(-0.08%) |
Apr 05, 2018 | 35.84 | 35.86 | 35.81 | 35.85 | 167,706 | +0.01(+0.04%) |
Apr 04, 2018 | 35.83 | 35.85 | 35.83 | 35.84 | 164,022 | -0.01(-0.02%) |
Apr 03, 2018 | 35.84 | 35.85 | 35.80 | 35.85 | 361,165 | +0.01(+0.02%) |
Apr 02, 2018 | 35.84 | 35.87 | 35.80 | 35.84 | 644,143 | -0.01(-0.02%) |
Mar 29, 2018 | 35.85 | 35.85 | 35.85 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 35.80 | 35.83 | 35.79 | 35.83 | 217,115 | +0.04(+0.10%) |
Mar 27, 2018 | 35.82 | 35.83 | 35.78 | 35.80 | 269,882 | -0.02(-0.06%) |
Mar 26, 2018 | 35.80 | 35.82 | 35.78 | 35.82 | 205,337 | +0.03(+0.07%) |
Mar 23, 2018 | 35.81 | 35.83 | 35.78 | 35.79 | 290,945 | -0.03(-0.09%) |
Mar 22, 2018 | 35.83 | 35.85 | 35.79 | 35.83 | 585,290 | -0.02(-0.05%) |
Mar 21, 2018 | 35.82 | 35.85 | 35.80 | 35.84 | 227,101 | +0.00(+0.00%) |
Mar 20, 2018 | 35.87 | 35.87 | 35.77 | 35.84 | 144,071 | +0.00(+0.00%) |
Mar 19, 2018 | 35.84 | 35.84 | 35.80 | 35.84 | 310,856 | +0.01(+0.04%) |
Mar 16, 2018 | 35.82 | 35.84 | 35.78 | 35.83 | 173,272 | +0.03(+0.08%) |
Mar 15, 2018 | 35.82 | 35.83 | 35.75 | 35.80 | 425,316 | -0.02(-0.06%) |
Mar 14, 2018 | 35.81 | 35.83 | 35.75 | 35.82 | 372,921 | +0.00(+0.00%) |
Mar 13, 2018 | 35.81 | 35.82 | 35.80 | 35.82 | 351,327 | +0.03(+0.08%) |
Mar 12, 2018 | 35.79 | 35.81 | 35.78 | 35.79 | 155,369 | +0.02(+0.06%) |
Mar 09, 2018 | 35.74 | 35.78 | 35.74 | 35.77 | 211,746 | +0.00(+0.00%) |
Mar 08, 2018 | 35.76 | 35.77 | 35.75 | 35.77 | 268,783 | +0.01(+0.04%) |
Mar 07, 2018 | 35.73 | 35.77 | 35.72 | 35.75 | 156,660 | +0.01(+0.04%) |
Mar 06, 2018 | 35.75 | 35.77 | 35.72 | 35.74 | 207,118 | -0.01(-0.04%) |
Mar 05, 2018 | 35.72 | 35.75 | 35.72 | 35.75 | 168,669 | +0.01(+0.02%) |
Mar 02, 2018 | 35.75 | 35.76 | 35.71 | 35.75 | 145,924 | -0.03(-0.08%) |
Mar 01, 2018 | 35.77 | 35.79 | 35.74 | 35.78 | 192,153 | +0.00(+0.00%) |
Feb 28, 2018 | 35.75 | 35.78 | 35.72 | 35.78 | 137,640 | +0.01(+0.03%) |
Feb 27, 2018 | 35.76 | 35.77 | 35.72 | 35.77 | 236,316 | +0.05(+0.14%) |
Feb 26, 2018 | 35.75 | 35.76 | 35.67 | 35.72 | 589,000 | -0.03(-0.08%) |
Feb 23, 2018 | 35.75 | 35.75 | 35.72 | 35.75 | 176,551 | -0.01(-0.02%) |
Feb 22, 2018 | 35.73 | 35.76 | 35.73 | 35.75 | 135,216 | +0.01(+0.04%) |
Feb 21, 2018 | 35.75 | 35.76 | 35.72 | 35.74 | 361,906 | -0.02(-0.05%) |
Feb 20, 2018 | 35.71 | 35.76 | 35.66 | 35.76 | 1,228,739 | +0.01(+0.02%) |
Feb 16, 2018 | 35.75 | 35.75 | 35.75 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 35.73 | 35.73 | 35.70 | 35.71 | 152,145 | +0.01(+0.02%) |
Feb 14, 2018 | 35.71 | 35.71 | 35.61 | 35.71 | 183,011 | -0.03(-0.08%) |
Feb 13, 2018 | 35.65 | 35.74 | 35.63 | 35.74 | 254,025 | +0.07(+0.19%) |
Feb 12, 2018 | 35.78 | 35.79 | 35.67 | 35.67 | 166,731 | -0.04(-0.12%) |
Feb 09, 2018 | 35.72 | 35.78 | 35.67 | 35.71 | 363,447 | -0.02(-0.06%) |
Feb 08, 2018 | 35.76 | 35.82 | 35.71 | 35.74 | 230,581 | -0.02(-0.06%) |
Feb 07, 2018 | 35.71 | 35.77 | 35.71 | 35.76 | 428,236 | -0.01(-0.04%) |
Feb 06, 2018 | 35.77 | 35.78 | 35.71 | 35.77 | 375,995 | -0.02(-0.07%) |
Feb 05, 2018 | 35.81 | 35.82 | 35.79 | 35.80 | 239,553 | +0.00(+0.01%) |
Feb 02, 2018 | 35.78 | 35.78 | 35.77 | 35.80 | 224,386 | -0.01(-0.04%) |