Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 36.53 | 36.53 | 36.53 | 114 | -0.33(-0.90%) | |
Mar 29, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.41(+1.14%) | |
Mar 28, 2018 | 36.53 | 36.53 | 36.40 | 36.44 | 1,181 | -0.09(-0.24%) |
Mar 27, 2018 | 36.78 | 36.78 | 36.50 | 36.53 | 2,721 | -0.18(-0.50%) |
Mar 26, 2018 | 36.67 | 36.93 | 36.67 | 36.71 | 4,780 | +0.23(+0.63%) |
Mar 23, 2018 | 36.81 | 36.81 | 36.41 | 36.48 | 2,841 | -0.30(-0.83%) |
Mar 22, 2018 | 36.81 | 36.83 | 36.64 | 36.79 | 5,781 | -0.35(-0.93%) |
Mar 20, 2018 | 37.13 | 37.13 | 37.13 | 63 | -0.17(-0.45%) | |
Mar 19, 2018 | 37.41 | 37.57 | 37.21 | 37.30 | 4,798 | -0.38(-1.01%) |
Mar 16, 2018 | 37.68 | 37.81 | 37.62 | 37.68 | 10,029 | +0.09(+0.24%) |
Mar 15, 2018 | 37.86 | 37.86 | 37.59 | 37.60 | 1,880 | +0.13(+0.34%) |
Mar 14, 2018 | 37.61 | 37.61 | 37.41 | 37.47 | 3,786 | +0.27(+0.72%) |
Mar 13, 2018 | 37.60 | 37.86 | 37.20 | 37.20 | 1,992 | -0.19(-0.51%) |
Mar 12, 2018 | 37.46 | 37.46 | 37.39 | 37.39 | 274 | -0.08(-0.21%) |
Mar 09, 2018 | 37.34 | 37.52 | 37.34 | 37.47 | 5,039 | +0.43(+1.16%) |
Mar 08, 2018 | 37.04 | 37.04 | 37.04 | 37.04 | 379 | -0.09(-0.25%) |
Mar 07, 2018 | 37.32 | 37.32 | 37.13 | 37.13 | 1,655 | -0.31(-0.84%) |
Mar 06, 2018 | 37.53 | 37.53 | 37.40 | 37.45 | 1,795 | +0.13(+0.36%) |
Mar 05, 2018 | 36.67 | 37.31 | 36.67 | 37.31 | 1,066 | +0.65(+1.76%) |
Mar 02, 2018 | 36.46 | 37.36 | 36.24 | 36.67 | 8,779 | -0.13(-0.34%) |