Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.55 | 37.59 | 37.54 | 37.59 | 1,153 | +0.00(+0.01%) |
May 30, 2018 | 37.59 | 37.59 | 37.59 | 37.59 | 45 | +0.00(+0.00%) |
May 29, 2018 | 37.59 | 37.59 | 37.59 | 37.59 | 0 | +0.00(+0.00%) |
May 25, 2018 | 37.59 | 37.59 | 37.59 | 0 | -0.07(-0.19%) | |
May 24, 2018 | 37.93 | 37.93 | 37.62 | 37.66 | 3,552 | -0.14(-0.37%) |
May 23, 2018 | 37.69 | 37.80 | 37.69 | 37.80 | 1,382 | -0.19(-0.50%) |
May 22, 2018 | 37.99 | 37.99 | 37.99 | 37.99 | 1,265 | +0.24(+0.63%) |
May 21, 2018 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.00(+0.00%) |
May 18, 2018 | 37.67 | 37.75 | 37.67 | 37.75 | 3,958 | +0.01(+0.02%) |
May 17, 2018 | 37.70 | 37.74 | 37.67 | 37.74 | 7,628 | -0.16(-0.44%) |
May 16, 2018 | 37.91 | 37.91 | 37.91 | 37.91 | 400 | +0.24(+0.64%) |
May 15, 2018 | 37.78 | 37.78 | 37.67 | 37.67 | 483 | -0.02(-0.05%) |
May 14, 2018 | 37.69 | 37.69 | 37.69 | 37.69 | 248 | -0.15(-0.40%) |
May 11, 2018 | 37.88 | 37.88 | 37.84 | 37.84 | 727 | +0.17(+0.45%) |
May 10, 2018 | 37.67 | 37.67 | 37.67 | 37.67 | 1,585 | +0.14(+0.37%) |
May 09, 2018 | 37.53 | 37.53 | 37.53 | 37.53 | 112 | +0.00(+0.00%) |
May 08, 2018 | 37.53 | 37.53 | 37.53 | 37.53 | 41 | +0.00(+0.00%) |
May 07, 2018 | 37.53 | 37.53 | 37.53 | 37.53 | 8 | +0.00(+0.00%) |
May 04, 2018 | 37.45 | 37.53 | 37.45 | 37.53 | 2,007 | -0.08(-0.20%) |
May 03, 2018 | 37.61 | 37.61 | 37.61 | 37.61 | 33 | +0.00(+0.00%) |
May 02, 2018 | 37.61 | 37.61 | 37.61 | 37.61 | 224 | +0.02(+0.05%) |
May 01, 2018 | 37.59 | 37.59 | 37.59 | 37.59 | 51 | +0.00(+0.00%) |
Apr 30, 2018 | 37.44 | 37.60 | 37.44 | 37.59 | 1,950 | -0.01(-0.02%) |
Apr 27, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 339 | +0.12(+0.31%) |
Apr 26, 2018 | 37.48 | 37.48 | 37.48 | 37.48 | 414 | -0.03(-0.08%) |
Apr 25, 2018 | 37.69 | 37.69 | 37.51 | 37.51 | 1,254 | +0.19(+0.51%) |
Apr 24, 2018 | 37.46 | 37.46 | 37.32 | 37.32 | 541 | -0.28(-0.74%) |
Apr 23, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 6 | +0.00(+0.00%) |
Apr 20, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 50 | +0.00(+0.00%) |
Apr 19, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 90 | -0.09(-0.24%) |
Apr 18, 2018 | 37.69 | 37.69 | 37.69 | 37.69 | 474 | -0.01(-0.02%) |
Apr 17, 2018 | 37.54 | 37.70 | 37.54 | 37.70 | 991 | +0.16(+0.43%) |
Apr 16, 2018 | 37.54 | 37.54 | 37.54 | 37.54 | 448 | +0.09(+0.24%) |
Apr 13, 2018 | 37.45 | 37.45 | 37.45 | 37.45 | 842 | +0.11(+0.29%) |
Apr 12, 2018 | 37.58 | 37.58 | 37.34 | 37.34 | 221 | -0.08(-0.23%) |
Apr 11, 2018 | 37.42 | 37.42 | 37.42 | 37.42 | 740 | +0.08(+0.23%) |
Apr 10, 2018 | 37.26 | 37.34 | 37.26 | 37.34 | 264 | +0.04(+0.11%) |
Apr 09, 2018 | 37.23 | 37.35 | 37.23 | 37.30 | 4,203 | +0.11(+0.29%) |
Apr 06, 2018 | 37.37 | 37.37 | 37.19 | 37.19 | 1,596 | -0.08(-0.21%) |
Apr 05, 2018 | 37.27 | 37.27 | 37.27 | 37.27 | 510 | +0.24(+0.65%) |
Apr 04, 2018 | 37.03 | 37.03 | 37.03 | 37.03 | 116 | +0.07(+0.19%) |
Apr 03, 2018 | 36.96 | 36.96 | 36.96 | 36.96 | 18 | +0.00(+0.00%) |
Apr 02, 2018 | 37.10 | 37.10 | 36.94 | 36.96 | 6,403 | -0.17(-0.46%) |
Mar 29, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 37.24 | 37.24 | 37.13 | 37.13 | 1,651 | -0.08(-0.21%) |
Mar 27, 2018 | 37.08 | 37.21 | 37.08 | 37.21 | 278 | +0.10(+0.27%) |
Mar 26, 2018 | 37.11 | 37.11 | 37.11 | 37.11 | 16 | +0.00(+0.00%) |
Mar 23, 2018 | 37.25 | 37.25 | 37.06 | 37.11 | 2,756 | -0.13(-0.34%) |
Mar 22, 2018 | 37.40 | 37.40 | 37.23 | 37.24 | 3,942 | -0.16(-0.43%) |
Mar 21, 2018 | 37.40 | 37.40 | 37.40 | 37.40 | 0 | +0.00(+0.00%) |
Mar 20, 2018 | 37.40 | 37.40 | 37.40 | 37.40 | 610 | +0.04(+0.10%) |
Mar 19, 2018 | 37.36 | 37.36 | 37.36 | 37.36 | 228 | -0.05(-0.12%) |
Mar 16, 2018 | 37.41 | 37.41 | 37.41 | 37.41 | 1 | +0.00(+0.00%) |
Mar 15, 2018 | 37.40 | 37.41 | 37.40 | 37.41 | 320 | -0.07(-0.20%) |
Mar 14, 2018 | 37.50 | 37.55 | 37.48 | 37.48 | 3,133 | -0.12(-0.32%) |
Mar 13, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 18 | +0.00(+0.00%) |
Mar 12, 2018 | 37.58 | 37.73 | 37.55 | 37.60 | 14,061 | -0.04(-0.11%) |
Mar 09, 2018 | 37.56 | 37.64 | 37.50 | 37.64 | 6,633 | +0.14(+0.37%) |
Mar 08, 2018 | 37.46 | 37.50 | 37.46 | 37.50 | 1,524 | +0.05(+0.13%) |
Mar 07, 2018 | 37.42 | 37.56 | 37.42 | 37.45 | 6,812 | +0.01(+0.04%) |
Mar 06, 2018 | 37.31 | 37.44 | 37.31 | 37.44 | 1,408 | +0.07(+0.18%) |
Mar 05, 2018 | 37.25 | 37.37 | 37.25 | 37.37 | 1,195 | +0.17(+0.47%) |
Mar 02, 2018 | 37.15 | 37.25 | 37.15 | 37.20 | 1,688 | -0.04(-0.12%) |