Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.69 | 39.00 | 39.01 | 289,291 | -0.13(-0.33%) | |
Jun 28, 2018 | 38.84 | 39.28 | 38.38 | 39.14 | 341,354 | +0.22(+0.57%) |
Jun 27, 2018 | 40.28 | 40.42 | 38.89 | 38.92 | 437,404 | -1.32(-3.29%) |
Jun 26, 2018 | 39.83 | 40.49 | 39.63 | 40.25 | 284,499 | +0.51(+1.28%) |
Jun 25, 2018 | 40.80 | 40.84 | 39.29 | 39.74 | 1,103,981 | -1.29(-3.14%) |
Jun 22, 2018 | 41.63 | 41.70 | 40.84 | 41.03 | 405,034 | -0.29(-0.70%) |
Jun 21, 2018 | 42.16 | 42.17 | 41.06 | 41.31 | 332,994 | -0.87(-2.06%) |
Jun 20, 2018 | 41.90 | 42.25 | 41.65 | 42.18 | 239,806 | +0.65(+1.57%) |
Jun 19, 2018 | 40.95 | 41.55 | 40.47 | 41.53 | 457,864 | +0.08(+0.20%) |
Jun 18, 2018 | 40.69 | 41.47 | 40.58 | 41.45 | 695,238 | +0.41(+1.00%) |
Jun 15, 2018 | 41.09 | 40.50 | 41.04 | 106,218 | -0.04(-0.10%) | |
Jun 14, 2018 | 40.96 | 41.10 | 40.53 | 41.07 | 160,270 | +0.42(+1.04%) |
Jun 13, 2018 | 41.10 | 41.14 | 40.53 | 40.65 | 176,710 | -0.30(-0.74%) |
Jun 12, 2018 | 40.70 | 41.17 | 40.59 | 40.96 | 160,025 | +0.36(+0.89%) |
Jun 11, 2018 | 40.58 | 40.77 | 40.40 | 40.59 | 198,309 | +0.10(+0.25%) |
Jun 08, 2018 | 40.26 | 40.53 | 40.17 | 40.49 | 138,779 | +0.26(+0.65%) |
Jun 07, 2018 | 40.79 | 40.81 | 39.88 | 40.23 | 206,471 | -0.47(-1.14%) |
Jun 06, 2018 | 40.70 | 40.70 | 189,446 | +0.59(+1.48%) | ||
Jun 05, 2018 | 39.57 | 40.14 | 39.47 | 40.10 | 462,243 | +0.48(+1.21%) |
Jun 04, 2018 | 39.47 | 39.62 | 39.03 | 39.62 | 175,666 | +0.36(+0.91%) |
Jun 01, 2018 | 39.25 | 39.49 | 38.99 | 39.26 | 263,318 | +0.59(+1.53%) |
May 31, 2018 | 39.36 | 39.50 | 38.53 | 38.67 | 389,574 | -0.68(-1.72%) |
May 30, 2018 | 38.55 | 39.51 | 38.55 | 39.35 | 241,650 | +1.14(+2.99%) |
May 29, 2018 | 37.89 | 38.48 | 37.54 | 38.21 | 376,365 | -0.11(-0.28%) |
May 25, 2018 | 38.31 | 38.31 | 38.31 | 0 | -0.13(-0.34%) | |
May 24, 2018 | 38.38 | 38.56 | 37.75 | 38.45 | 594,959 | +0.04(+0.11%) |
May 23, 2018 | 38.10 | 38.50 | 38.01 | 38.40 | 144,011 | +0.13(+0.33%) |
May 22, 2018 | 39.02 | 39.02 | 38.24 | 38.27 | 291,213 | -0.55(-1.41%) |
May 21, 2018 | 38.58 | 38.98 | 38.58 | 38.82 | 237,254 | +0.46(+1.20%) |
May 18, 2018 | 38.41 | 38.55 | 38.24 | 38.36 | 122,169 | +0.11(+0.28%) |
May 17, 2018 | 37.93 | 38.41 | 37.84 | 38.25 | 262,248 | +0.33(+0.87%) |
May 16, 2018 | 37.22 | 38.11 | 37.22 | 37.93 | 643,790 | +0.77(+2.07%) |
May 15, 2018 | 36.88 | 37.29 | 36.65 | 37.16 | 157,652 | +0.00(+0.00%) |
May 14, 2018 | 37.52 | 37.80 | 37.07 | 37.16 | 200,725 | -0.26(-0.68%) |
May 11, 2018 | 37.29 | 37.55 | 37.07 | 37.41 | 131,759 | +0.13(+0.34%) |
May 10, 2018 | 36.97 | 37.57 | 36.94 | 37.28 | 110,998 | +0.38(+1.02%) |
May 09, 2018 | 36.59 | 37.08 | 36.31 | 36.91 | 135,994 | +0.41(+1.13%) |
May 08, 2018 | 36.12 | 36.49 | 35.98 | 36.49 | 155,635 | +0.37(+1.02%) |
May 07, 2018 | 35.78 | 36.51 | 35.74 | 36.13 | 179,640 | +0.64(+1.80%) |
May 04, 2018 | 34.45 | 35.88 | 34.25 | 35.49 | 257,792 | +0.83(+2.39%) |
May 03, 2018 | 34.82 | 34.97 | 33.99 | 34.66 | 468,515 | -0.43(-1.22%) |
May 02, 2018 | 34.72 | 35.56 | 34.65 | 35.09 | 169,129 | +0.25(+0.70%) |
May 01, 2018 | 34.37 | 34.93 | 33.78 | 34.84 | 825,054 | +0.36(+1.05%) |
Apr 30, 2018 | 35.26 | 35.53 | 34.48 | 34.48 | 250,988 | -0.63(-1.79%) |
Apr 27, 2018 | 35.19 | 35.40 | 34.72 | 35.11 | 246,986 | -0.13(-0.36%) |
Apr 26, 2018 | 35.00 | 35.43 | 34.83 | 35.23 | 249,851 | +0.32(+0.93%) |
Apr 25, 2018 | 34.94 | 35.17 | 34.39 | 34.91 | 207,411 | -0.10(-0.29%) |
Apr 24, 2018 | 35.66 | 35.98 | 34.48 | 35.01 | 443,364 | -0.39(-1.11%) |
Apr 23, 2018 | 35.65 | 35.87 | 35.15 | 35.40 | 227,670 | -0.10(-0.29%) |
Apr 20, 2018 | 35.79 | 36.05 | 35.35 | 35.51 | 373,442 | -0.39(-1.09%) |
Apr 19, 2018 | 36.32 | 36.44 | 35.70 | 35.90 | 755,345 | -0.53(-1.45%) |
Apr 18, 2018 | 36.44 | 36.84 | 36.30 | 36.43 | 517,598 | +0.26(+0.70%) |
Apr 17, 2018 | 35.86 | 36.42 | 35.73 | 36.17 | 325,395 | +0.70(+1.98%) |
Apr 16, 2018 | 35.23 | 35.66 | 34.95 | 35.47 | 318,538 | +0.61(+1.76%) |
Apr 13, 2018 | 35.45 | 35.45 | 34.65 | 34.86 | 689,857 | -0.31(-0.89%) |
Apr 12, 2018 | 35.06 | 35.48 | 34.86 | 35.17 | 527,925 | +0.42(+1.21%) |
Apr 11, 2018 | 34.36 | 35.01 | 34.26 | 34.75 | 218,674 | +0.17(+0.48%) |
Apr 10, 2018 | 34.01 | 34.82 | 33.89 | 34.59 | 304,958 | +1.28(+3.83%) |
Apr 09, 2018 | 33.67 | 34.24 | 33.29 | 33.31 | 195,618 | +0.00(+0.01%) |
Apr 06, 2018 | 34.15 | 34.62 | 32.75 | 33.31 | 1,533,145 | -1.29(-3.71%) |
Apr 05, 2018 | 34.44 | 34.70 | 34.16 | 34.59 | 298,770 | +0.53(+1.56%) |
Apr 04, 2018 | 32.51 | 34.24 | 32.37 | 34.06 | 562,345 | +0.84(+2.54%) |
Apr 03, 2018 | 32.66 | 33.38 | 32.42 | 33.22 | 197,143 | +0.83(+2.56%) |