Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.42 | 39.17 | 37.48 | 38.92 | 107,785 | +0.75(+1.96%) |
Jun 28, 2018 | 38.39 | 38.39 | 38.01 | 38.17 | 45,057 | -0.22(-0.57%) |
Jun 27, 2018 | 38.97 | 39.31 | 38.34 | 38.38 | 66,561 | -0.61(-1.57%) |
Jun 26, 2018 | 38.63 | 39.19 | 38.26 | 38.99 | 37,362 | +0.53(+1.38%) |
Jun 25, 2018 | 38.93 | 38.93 | 38.27 | 38.46 | 59,649 | -0.68(-1.74%) |
Jun 22, 2018 | 38.86 | 39.38 | 38.76 | 39.14 | 126,619 | +0.63(+1.64%) |
Jun 21, 2018 | 38.73 | 39.06 | 38.32 | 38.51 | 75,558 | -0.24(-0.61%) |
Jun 20, 2018 | 38.48 | 38.81 | 37.78 | 38.75 | 36,332 | +0.47(+1.24%) |
Jun 19, 2018 | 38.44 | 38.44 | 37.77 | 38.27 | 70,577 | -0.40(-1.05%) |
Jun 18, 2018 | 38.27 | 38.81 | 38.22 | 38.68 | 38,733 | +0.17(+0.44%) |
Jun 15, 2018 | 38.76 | 37.86 | 38.51 | 62,517 | -0.01(-0.03%) | |
Jun 14, 2018 | 38.45 | 38.74 | 38.21 | 38.52 | 50,143 | +0.02(+0.05%) |
Jun 13, 2018 | 39.50 | 39.97 | 38.31 | 38.50 | 85,355 | -0.94(-2.37%) |
Jun 12, 2018 | 40.10 | 40.34 | 38.63 | 39.44 | 44,494 | -0.35(-0.89%) |
Jun 11, 2018 | 39.14 | 39.86 | 38.08 | 39.79 | 51,489 | +0.70(+1.80%) |
Jun 08, 2018 | 39.74 | 39.91 | 39.09 | 39.09 | 42,587 | -0.73(-1.84%) |
Jun 07, 2018 | 40.16 | 40.36 | 39.71 | 39.82 | 46,360 | -0.21(-0.54%) |
Jun 06, 2018 | 40.09 | 40.22 | 39.67 | 40.04 | 33,673 | +0.14(+0.34%) |
Jun 05, 2018 | 40.14 | 40.24 | 39.66 | 39.90 | 29,519 | -0.19(-0.46%) |
Jun 04, 2018 | 40.62 | 40.75 | 39.94 | 40.09 | 40,466 | -0.47(-1.16%) |
Jun 01, 2018 | 40.05 | 40.59 | 39.83 | 40.55 | 49,892 | +0.86(+2.16%) |
May 31, 2018 | 40.01 | 40.51 | 39.29 | 39.70 | 56,987 | -0.31(-0.78%) |
May 30, 2018 | 39.52 | 40.22 | 39.52 | 40.01 | 44,198 | +0.56(+1.41%) |
May 29, 2018 | 39.43 | 39.87 | 39.05 | 39.45 | 34,169 | -0.20(-0.52%) |
May 25, 2018 | 39.66 | 39.66 | 39.66 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 39.49 | 39.98 | 39.25 | 39.68 | 25,595 | +0.10(+0.25%) |
May 23, 2018 | 39.51 | 39.64 | 39.12 | 39.58 | 31,253 | -0.05(-0.12%) |
May 22, 2018 | 40.82 | 40.83 | 39.57 | 39.63 | 90,575 | -1.18(-2.89%) |
May 21, 2018 | 40.16 | 41.35 | 40.10 | 40.81 | 66,508 | +0.76(+1.90%) |
May 18, 2018 | 39.61 | 40.11 | 38.57 | 40.05 | 67,960 | +0.64(+1.63%) |
May 17, 2018 | 39.44 | 39.86 | 39.40 | 39.40 | 61,619 | -0.03(-0.07%) |
May 16, 2018 | 38.82 | 39.87 | 38.82 | 39.43 | 72,292 | +0.71(+1.84%) |
May 15, 2018 | 38.46 | 38.84 | 38.35 | 38.72 | 36,379 | +0.15(+0.38%) |
May 14, 2018 | 37.95 | 38.68 | 37.64 | 38.57 | 195,109 | +0.74(+1.96%) |
May 11, 2018 | 37.95 | 38.07 | 37.51 | 37.83 | 40,495 | -0.10(-0.26%) |
May 10, 2018 | 37.80 | 38.06 | 37.42 | 37.93 | 40,100 | +0.19(+0.49%) |
May 09, 2018 | 37.08 | 37.90 | 37.03 | 37.74 | 69,571 | +0.85(+2.30%) |
May 08, 2018 | 36.52 | 36.92 | 36.26 | 36.89 | 61,574 | +0.42(+1.15%) |
May 07, 2018 | 35.60 | 36.59 | 35.60 | 36.47 | 49,106 | +1.02(+2.89%) |
May 04, 2018 | 35.14 | 36.03 | 35.14 | 35.45 | 50,310 | +0.28(+0.81%) |
May 03, 2018 | 35.18 | 35.53 | 34.48 | 35.17 | 88,789 | -0.20(-0.58%) |
May 02, 2018 | 35.64 | 35.93 | 35.15 | 35.37 | 58,697 | -0.71(-1.97%) |
May 01, 2018 | 37.25 | 37.25 | 35.42 | 36.08 | 105,136 | -0.96(-2.58%) |
Apr 30, 2018 | 36.99 | 37.39 | 36.80 | 37.04 | 80,372 | +0.08(+0.21%) |
Apr 27, 2018 | 36.69 | 37.10 | 36.69 | 36.96 | 46,407 | +0.35(+0.96%) |
Apr 26, 2018 | 36.65 | 36.87 | 36.04 | 36.61 | 60,541 | -0.02(-0.05%) |
Apr 25, 2018 | 36.27 | 36.96 | 36.12 | 36.63 | 32,400 | +0.33(+0.91%) |
Apr 24, 2018 | 37.03 | 37.29 | 35.58 | 36.30 | 39,931 | -0.57(-1.54%) |
Apr 23, 2018 | 36.94 | 37.23 | 36.63 | 36.86 | 28,143 | -0.03(-0.08%) |
Apr 20, 2018 | 36.54 | 37.24 | 36.39 | 36.89 | 72,632 | +0.42(+1.15%) |
Apr 19, 2018 | 36.30 | 36.58 | 36.17 | 36.47 | 38,868 | +0.19(+0.51%) |
Apr 18, 2018 | 36.37 | 36.86 | 36.11 | 36.29 | 47,362 | -0.15(-0.40%) |
Apr 17, 2018 | 36.76 | 37.05 | 36.31 | 36.44 | 46,588 | -0.13(-0.35%) |
Apr 16, 2018 | 36.05 | 36.65 | 35.94 | 36.56 | 36,690 | +0.62(+1.74%) |
Apr 13, 2018 | 36.06 | 36.14 | 35.66 | 35.94 | 28,020 | +0.07(+0.19%) |
Apr 12, 2018 | 35.87 | 36.18 | 35.25 | 35.87 | 28,777 | +0.10(+0.27%) |
Apr 11, 2018 | 35.76 | 36.12 | 35.26 | 35.77 | 37,646 | -0.20(-0.54%) |
Apr 10, 2018 | 35.20 | 36.32 | 34.87 | 35.97 | 53,448 | +1.11(+3.19%) |
Apr 09, 2018 | 35.56 | 35.57 | 34.55 | 34.85 | 77,323 | -0.58(-1.63%) |
Apr 06, 2018 | 36.42 | 36.62 | 34.86 | 35.43 | 87,912 | -1.08(-2.97%) |
Apr 05, 2018 | 35.63 | 37.04 | 35.60 | 36.51 | 229,032 | +1.17(+3.31%) |
Apr 04, 2018 | 34.82 | 35.62 | 34.70 | 35.34 | 173,717 | +0.17(+0.47%) |
Apr 03, 2018 | 36.00 | 36.38 | 35.06 | 35.18 | 95,998 | -0.66(-1.85%) |