Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 35.61 | 35.64 | 35.58 | 35.61 | 648,231 | -0.01(-0.02%) |
Mar 29, 2018 | 35.62 | 35.62 | 35.62 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 35.58 | 35.61 | 35.56 | 35.61 | 218,493 | +0.04(+0.10%) |
Mar 27, 2018 | 35.59 | 35.60 | 35.55 | 35.57 | 271,595 | -0.02(-0.06%) |
Mar 26, 2018 | 35.57 | 35.59 | 35.55 | 35.59 | 206,640 | +0.03(+0.07%) |
Mar 23, 2018 | 35.58 | 35.60 | 35.55 | 35.57 | 292,791 | -0.03(-0.09%) |
Mar 22, 2018 | 35.61 | 35.62 | 35.56 | 35.60 | 589,005 | -0.02(-0.05%) |
Mar 21, 2018 | 35.60 | 35.63 | 35.57 | 35.62 | 228,543 | +0.00(+0.00%) |
Mar 20, 2018 | 35.64 | 35.64 | 35.54 | 35.62 | 144,986 | +0.00(+0.00%) |
Mar 19, 2018 | 35.61 | 35.62 | 35.57 | 35.62 | 312,828 | +0.01(+0.04%) |
Mar 16, 2018 | 35.60 | 35.61 | 35.56 | 35.60 | 174,372 | +0.03(+0.08%) |
Mar 15, 2018 | 35.60 | 35.60 | 35.52 | 35.57 | 428,015 | -0.02(-0.06%) |
Mar 14, 2018 | 35.59 | 35.60 | 35.53 | 35.60 | 375,287 | +0.00(+0.00%) |
Mar 13, 2018 | 35.58 | 35.60 | 35.57 | 35.60 | 353,557 | +0.03(+0.08%) |
Mar 12, 2018 | 35.57 | 35.58 | 35.55 | 35.57 | 156,355 | +0.02(+0.06%) |
Mar 09, 2018 | 35.51 | 35.55 | 35.51 | 35.54 | 213,089 | +0.00(+0.00%) |
Mar 08, 2018 | 35.54 | 35.54 | 35.52 | 35.54 | 270,489 | +0.01(+0.04%) |
Mar 07, 2018 | 35.51 | 35.54 | 35.50 | 35.53 | 157,654 | +0.01(+0.04%) |
Mar 06, 2018 | 35.53 | 35.54 | 35.49 | 35.51 | 208,432 | -0.01(-0.04%) |
Mar 05, 2018 | 35.50 | 35.53 | 35.50 | 35.53 | 169,739 | +0.01(+0.02%) |
Mar 02, 2018 | 35.52 | 35.54 | 35.48 | 35.52 | 146,850 | -0.03(-0.08%) |