Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.98 | 40.01 | 39.59 | 39.64 | 284,105 | -0.30(-0.74%) |
Jun 28, 2018 | 39.34 | 41.66 | 39.23 | 39.94 | 322,768 | +0.67(+1.70%) |
Jun 27, 2018 | 39.75 | 40.05 | 39.27 | 39.27 | 295,355 | -0.52(-1.31%) |
Jun 26, 2018 | 39.94 | 40.12 | 39.64 | 39.79 | 276,203 | -0.11(-0.28%) |
Jun 25, 2018 | 40.42 | 41.74 | 39.70 | 39.90 | 227,043 | -0.71(-1.74%) |
Jun 22, 2018 | 40.53 | 40.83 | 40.27 | 40.61 | 464,925 | +0.33(+0.83%) |
Jun 21, 2018 | 41.20 | 41.29 | 40.20 | 40.27 | 246,644 | -0.74(-1.81%) |
Jun 20, 2018 | 41.16 | 41.16 | 40.75 | 41.01 | 353,191 | +0.07(+0.18%) |
Jun 19, 2018 | 40.27 | 41.05 | 40.24 | 40.94 | 378,805 | +0.48(+1.19%) |
Jun 18, 2018 | 39.90 | 40.53 | 39.18 | 40.46 | 372,890 | +0.48(+1.21%) |
Jun 15, 2018 | 40.05 | 39.64 | 39.98 | 618,941 | +0.33(+0.84%) | |
Jun 14, 2018 | 39.42 | 39.72 | 39.23 | 39.64 | 284,507 | +0.48(+1.23%) |
Jun 13, 2018 | 39.83 | 39.83 | 39.01 | 39.16 | 414,857 | -0.52(-1.31%) |
Jun 12, 2018 | 39.08 | 39.86 | 38.94 | 39.68 | 359,504 | +0.82(+2.10%) |
Jun 11, 2018 | 39.23 | 39.23 | 38.60 | 38.86 | 332,898 | +0.45(+1.16%) |
Jun 08, 2018 | 38.60 | 38.81 | 38.34 | 38.42 | 267,132 | -0.19(-0.48%) |
Jun 07, 2018 | 38.60 | 38.82 | 38.23 | 38.60 | 425,427 | +0.19(+0.48%) |
Jun 06, 2018 | 39.23 | 39.42 | 38.27 | 38.42 | 300,971 | -0.71(-1.80%) |
Jun 05, 2018 | 38.01 | 39.20 | 37.93 | 39.12 | 367,666 | +1.09(+2.88%) |
Jun 04, 2018 | 37.97 | 38.60 | 37.93 | 38.03 | 434,127 | +0.24(+0.64%) |
Jun 01, 2018 | 38.08 | 38.27 | 37.71 | 37.79 | 449,023 | -0.22(-0.59%) |
May 31, 2018 | 38.12 | 38.42 | 37.79 | 38.01 | 341,198 | -0.07(-0.19%) |
May 30, 2018 | 37.27 | 38.16 | 37.27 | 38.08 | 282,671 | +0.89(+2.40%) |
May 29, 2018 | 36.52 | 37.53 | 36.30 | 37.19 | 393,603 | +0.04(+0.10%) |
May 25, 2018 | 37.15 | 37.15 | 37.15 | 0 | -0.15(-0.40%) | |
May 24, 2018 | 37.19 | 37.67 | 36.82 | 37.30 | 266,701 | +0.11(+0.30%) |
May 23, 2018 | 37.01 | 37.64 | 36.86 | 37.19 | 252,876 | +0.15(+0.40%) |
May 22, 2018 | 37.41 | 37.45 | 37.01 | 37.04 | 358,325 | -0.07(-0.20%) |
May 21, 2018 | 37.08 | 37.30 | 36.97 | 37.12 | 233,113 | +0.07(+0.20%) |
May 18, 2018 | 37.12 | 37.19 | 36.89 | 37.04 | 304,333 | -0.07(-0.20%) |
May 17, 2018 | 37.60 | 37.97 | 37.04 | 37.12 | 327,943 | -0.52(-1.38%) |
May 16, 2018 | 36.82 | 37.79 | 36.82 | 37.64 | 560,291 | +0.68(+1.85%) |
May 15, 2018 | 36.18 | 37.05 | 35.67 | 36.95 | 568,925 | +0.66(+1.82%) |
May 14, 2018 | 36.70 | 37.03 | 36.00 | 36.29 | 375,689 | -0.29(-0.80%) |
May 11, 2018 | 37.14 | 37.17 | 36.40 | 36.59 | 573,068 | -0.44(-1.19%) |
May 10, 2018 | 36.44 | 37.03 | 36.29 | 37.03 | 339,816 | +0.62(+1.72%) |
May 09, 2018 | 36.33 | 36.48 | 36.04 | 36.40 | 247,184 | +0.26(+0.71%) |
May 08, 2018 | 35.89 | 36.18 | 35.26 | 36.15 | 295,835 | +0.22(+0.61%) |
May 07, 2018 | 35.67 | 36.04 | 35.28 | 35.93 | 387,142 | +0.51(+1.45%) |
May 04, 2018 | 35.30 | 35.74 | 34.53 | 35.41 | 452,590 | -0.66(-1.83%) |
May 03, 2018 | 36.62 | 37.67 | 35.52 | 36.07 | 600,578 | +0.33(+0.92%) |
May 02, 2018 | 35.12 | 36.00 | 34.53 | 35.74 | 759,592 | +0.59(+1.67%) |
May 01, 2018 | 34.71 | 35.26 | 34.09 | 35.15 | 619,643 | +0.51(+1.48%) |
Apr 30, 2018 | 35.12 | 35.26 | 34.60 | 34.64 | 349,409 | -0.44(-1.26%) |
Apr 27, 2018 | 35.15 | 35.41 | 35.01 | 35.08 | 340,374 | +0.18(+0.53%) |
Apr 26, 2018 | 35.08 | 35.08 | 34.79 | 34.90 | 460,172 | +0.07(+0.21%) |
Apr 25, 2018 | 34.35 | 34.93 | 34.31 | 34.82 | 442,538 | +0.04(+0.11%) |
Apr 24, 2018 | 34.97 | 35.04 | 34.38 | 34.79 | 323,821 | -0.04(-0.11%) |
Apr 23, 2018 | 34.79 | 35.08 | 34.68 | 34.82 | 222,436 | +0.07(+0.21%) |
Apr 20, 2018 | 35.23 | 35.82 | 34.71 | 34.75 | 417,602 | -0.37(-1.05%) |
Apr 19, 2018 | 35.74 | 35.74 | 34.90 | 35.12 | 297,898 | -0.66(-1.85%) |
Apr 18, 2018 | 34.82 | 36.00 | 34.68 | 35.78 | 593,405 | +0.96(+2.74%) |
Apr 17, 2018 | 34.42 | 35.01 | 34.24 | 34.82 | 444,390 | +0.51(+1.50%) |
Apr 16, 2018 | 33.80 | 34.46 | 33.43 | 34.31 | 253,207 | +0.84(+2.52%) |
Apr 13, 2018 | 33.50 | 33.68 | 33.24 | 33.46 | 161,955 | -0.04(-0.11%) |
Apr 12, 2018 | 33.61 | 33.61 | 33.06 | 33.50 | 261,283 | -0.11(-0.33%) |
Apr 11, 2018 | 32.95 | 33.61 | 32.95 | 33.61 | 281,287 | +0.59(+1.78%) |
Apr 10, 2018 | 33.21 | 33.21 | 32.55 | 33.02 | 281,811 | +0.11(+0.34%) |
Apr 09, 2018 | 32.62 | 33.23 | 32.44 | 32.91 | 250,492 | +0.44(+1.36%) |
Apr 06, 2018 | 32.99 | 33.65 | 32.25 | 32.47 | 522,556 | -0.84(-2.54%) |
Apr 05, 2018 | 32.69 | 33.72 | 32.56 | 33.32 | 270,141 | +0.66(+2.02%) |
Apr 04, 2018 | 31.22 | 32.77 | 31.22 | 32.66 | 308,930 | +1.25(+3.98%) |
Apr 03, 2018 | 31.52 | 32.27 | 31.11 | 31.41 | 324,216 | +0.04(+0.12%) |