Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.67 | 37.13 | 38.18 | 711,954 | +0.52(+1.38%) | |
Jun 28, 2018 | 37.75 | 37.96 | 37.27 | 37.65 | 478,656 | -0.09(-0.24%) |
Jun 27, 2018 | 38.88 | 38.94 | 37.51 | 37.74 | 904,895 | -0.92(-2.39%) |
Jun 26, 2018 | 38.60 | 38.94 | 38.39 | 38.67 | 465,164 | +0.11(+0.28%) |
Jun 25, 2018 | 39.63 | 39.63 | 38.44 | 38.56 | 382,865 | -1.02(-2.59%) |
Jun 22, 2018 | 39.73 | 40.11 | 39.50 | 39.58 | 478,944 | +0.33(+0.85%) |
Jun 21, 2018 | 39.47 | 39.64 | 38.82 | 39.25 | 412,309 | -0.33(-0.84%) |
Jun 20, 2018 | 39.57 | 39.84 | 39.19 | 39.58 | 237,508 | +0.32(+0.82%) |
Jun 19, 2018 | 39.03 | 39.62 | 39.03 | 39.26 | 320,162 | -0.25(-0.64%) |
Jun 18, 2018 | 38.99 | 39.76 | 38.99 | 39.51 | 442,182 | +0.49(+1.27%) |
Jun 15, 2018 | 39.56 | 38.53 | 39.02 | 748,279 | -0.54(-1.36%) | |
Jun 14, 2018 | 39.56 | 39.91 | 39.48 | 39.56 | 518,622 | +0.10(+0.25%) |
Jun 13, 2018 | 40.00 | 40.17 | 39.24 | 39.46 | 950,241 | -0.56(-1.39%) |
Jun 12, 2018 | 40.20 | 40.46 | 39.86 | 40.02 | 680,151 | -0.09(-0.22%) |
Jun 11, 2018 | 39.38 | 40.25 | 39.18 | 40.11 | 368,822 | +0.73(+1.85%) |
Jun 08, 2018 | 39.68 | 39.85 | 39.18 | 39.38 | 409,262 | -0.35(-0.88%) |
Jun 07, 2018 | 39.01 | 39.87 | 39.00 | 39.73 | 603,549 | +0.73(+1.86%) |
Jun 06, 2018 | 38.77 | 39.00 | 491,620 | -0.56(-1.41%) | ||
Jun 05, 2018 | 39.76 | 40.11 | 39.40 | 39.56 | 1,168,416 | -0.33(-0.83%) |
Jun 04, 2018 | 39.64 | 40.02 | 39.25 | 39.89 | 655,785 | +0.58(+1.48%) |
Jun 01, 2018 | 38.60 | 39.33 | 38.60 | 39.31 | 893,362 | +0.80(+2.07%) |
May 31, 2018 | 38.37 | 39.03 | 38.33 | 38.51 | 647,073 | -0.06(-0.16%) |
May 30, 2018 | 38.62 | 38.78 | 38.20 | 38.57 | 948,162 | +0.09(+0.23%) |
May 29, 2018 | 38.62 | 38.96 | 38.07 | 38.48 | 669,115 | +0.04(+0.12%) |
May 25, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.21(+0.54%) | |
May 24, 2018 | 38.67 | 38.94 | 38.08 | 38.23 | 613,976 | -0.92(-2.34%) |
May 23, 2018 | 39.23 | 39.41 | 38.44 | 39.14 | 529,581 | -0.42(-1.07%) |
May 22, 2018 | 40.41 | 40.41 | 39.35 | 39.57 | 614,860 | -0.61(-1.52%) |
May 21, 2018 | 39.46 | 40.48 | 39.46 | 40.18 | 414,856 | -0.07(-0.18%) |
May 18, 2018 | 40.11 | 40.51 | 39.94 | 40.25 | 330,741 | +0.05(+0.13%) |
May 17, 2018 | 39.99 | 40.44 | 39.78 | 40.20 | 675,872 | +0.49(+1.24%) |
May 16, 2018 | 40.03 | 40.36 | 39.63 | 39.70 | 505,137 | -0.26(-0.65%) |
May 15, 2018 | 39.79 | 40.21 | 39.73 | 39.96 | 774,788 | -0.07(-0.18%) |
May 14, 2018 | 39.67 | 40.21 | 39.51 | 40.03 | 1,019,980 | +0.53(+1.34%) |
May 11, 2018 | 40.81 | 41.17 | 39.48 | 39.50 | 1,259,791 | -1.11(-2.74%) |
May 10, 2018 | 40.77 | 41.17 | 40.46 | 40.62 | 726,199 | -0.09(-0.22%) |
May 09, 2018 | 40.65 | 41.30 | 40.55 | 40.71 | 628,561 | +0.04(+0.11%) |
May 08, 2018 | 39.01 | 41.47 | 39.01 | 40.66 | 2,138,876 | +2.20(+5.72%) |
May 07, 2018 | 37.91 | 38.70 | 37.91 | 38.46 | 814,945 | +0.66(+1.73%) |
May 04, 2018 | 37.04 | 37.92 | 36.80 | 37.81 | 1,322,835 | +0.65(+1.74%) |
May 03, 2018 | 38.26 | 38.74 | 36.50 | 37.16 | 1,839,971 | -1.23(-3.20%) |
May 02, 2018 | 38.15 | 38.76 | 38.09 | 38.39 | 1,049,398 | +0.00(+0.00%) |
May 01, 2018 | 37.85 | 39.39 | 37.57 | 38.39 | 2,129,741 | +0.30(+0.78%) |
Apr 30, 2018 | 37.24 | 40.91 | 37.04 | 38.09 | 6,287,956 | -4.82(-11.22%) |
Apr 27, 2018 | 42.63 | 42.96 | 42.25 | 42.91 | 401,916 | +0.19(+0.45%) |
Apr 26, 2018 | 43.34 | 43.34 | 42.08 | 42.72 | 586,222 | -0.43(-1.00%) |
Apr 25, 2018 | 41.60 | 43.30 | 41.32 | 43.15 | 403,269 | +1.31(+3.13%) |
Apr 24, 2018 | 42.56 | 42.72 | 41.74 | 41.84 | 654,530 | -0.89(-2.08%) |
Apr 23, 2018 | 42.44 | 42.97 | 42.01 | 42.73 | 513,758 | +0.70(+1.67%) |
Apr 20, 2018 | 42.39 | 42.55 | 41.75 | 42.02 | 277,974 | -0.47(-1.10%) |
Apr 19, 2018 | 43.37 | 43.48 | 42.34 | 42.49 | 373,598 | -0.65(-1.51%) |
Apr 18, 2018 | 43.33 | 43.86 | 42.96 | 43.14 | 563,216 | +0.11(+0.25%) |
Apr 17, 2018 | 42.42 | 43.54 | 42.23 | 43.03 | 980,951 | +0.85(+2.02%) |
Apr 16, 2018 | 40.34 | 42.29 | 40.08 | 42.18 | 594,319 | +2.04(+5.08%) |
Apr 13, 2018 | 40.72 | 40.82 | 39.85 | 40.14 | 370,351 | -0.48(-1.19%) |
Apr 12, 2018 | 41.09 | 41.35 | 40.19 | 40.63 | 316,991 | -0.40(-0.99%) |
Apr 11, 2018 | 40.43 | 41.13 | 40.27 | 41.03 | 301,931 | +0.38(+0.93%) |
Apr 10, 2018 | 39.90 | 40.69 | 39.31 | 40.65 | 840,699 | +1.37(+3.49%) |
Apr 09, 2018 | 39.74 | 39.79 | 39.11 | 39.28 | 362,113 | -0.19(-0.49%) |
Apr 06, 2018 | 39.79 | 40.71 | 39.07 | 39.47 | 276,912 | -0.69(-1.73%) |
Apr 05, 2018 | 39.68 | 40.53 | 39.33 | 40.17 | 309,219 | +0.63(+1.60%) |
Apr 04, 2018 | 38.92 | 39.89 | 38.69 | 39.54 | 387,487 | -0.02(-0.04%) |
Apr 03, 2018 | 39.56 | 39.65 | 38.86 | 39.55 | 573,837 | +0.09(+0.22%) |