Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.49 | 39.49 | 39.49 | 39.49 | 2,674 | -0.34(-0.86%) |
Jun 28, 2018 | 40.52 | 40.52 | 39.15 | 39.83 | 2,286 | -0.11(-0.29%) |
Jun 27, 2018 | 39.98 | 40.17 | 39.03 | 39.95 | 3,427 | +0.27(+0.67%) |
Jun 26, 2018 | 40.06 | 40.70 | 39.64 | 39.68 | 8,809 | -0.65(-1.60%) |
Jun 25, 2018 | 40.33 | 40.78 | 39.73 | 40.33 | 6,976 | +0.00(+0.00%) |
Jun 22, 2018 | 39.95 | 40.33 | 39.95 | 40.33 | 16,666 | +0.38(+0.95%) |
Jun 21, 2018 | 39.57 | 40.33 | 39.15 | 39.95 | 5,732 | +0.32(+0.82%) |
Jun 20, 2018 | 38.31 | 39.62 | 38.31 | 39.62 | 1,495 | -0.02(-0.05%) |
Jun 19, 2018 | 40.25 | 40.33 | 39.64 | 39.64 | 3,229 | -0.68(-1.70%) |
Jun 18, 2018 | 40.82 | 40.82 | 37.44 | 40.33 | 1,720 | -0.34(-0.84%) |
Jun 15, 2018 | 40.86 | 40.14 | 40.67 | 8,416 | +0.08(+0.19%) | |
Jun 14, 2018 | 40.06 | 41.05 | 39.99 | 40.59 | 1,494 | +0.19(+0.47%) |
Jun 13, 2018 | 40.71 | 40.71 | 40.25 | 40.40 | 2,708 | -0.08(-0.19%) |
Jun 12, 2018 | 40.52 | 40.52 | 40.25 | 40.48 | 2,890 | -0.15(-0.37%) |
Jun 11, 2018 | 41.09 | 41.09 | 40.63 | 40.63 | 8,044 | -0.11(-0.28%) |
Jun 08, 2018 | 40.52 | 40.78 | 40.06 | 40.75 | 6,928 | +0.27(+0.66%) |
Jun 07, 2018 | 39.95 | 40.52 | 39.57 | 40.48 | 8,668 | +0.88(+2.21%) |
Jun 06, 2018 | 40.33 | 40.33 | 38.88 | 39.60 | 8,584 | +0.04(+0.10%) |
Jun 05, 2018 | 39.53 | 40.10 | 39.53 | 39.57 | 1,851 | +0.38(+0.97%) |
Jun 04, 2018 | 39.34 | 39.57 | 39.15 | 39.19 | 2,639 | -0.38(-0.96%) |
Jun 01, 2018 | 39.19 | 39.57 | 39.00 | 39.57 | 6,792 | +0.95(+2.46%) |
May 31, 2018 | 38.61 | 38.61 | 38.61 | 38.61 | 1,803 | +0.08(+0.20%) |
May 30, 2018 | 39.19 | 39.19 | 38.12 | 38.54 | 5,368 | +0.11(+0.30%) |
May 29, 2018 | 38.12 | 38.42 | 37.79 | 38.42 | 2,222 | -0.04(-0.10%) |
May 25, 2018 | 38.46 | 38.46 | 38.46 | 0 | +0.42(+1.10%) | |
May 24, 2018 | 38.04 | 38.50 | 38.04 | 38.04 | 2,635 | -0.61(-1.57%) |
May 23, 2018 | 38.65 | 38.65 | 38.65 | 38.65 | 767 | +0.30(+0.79%) |
May 22, 2018 | 38.88 | 39.07 | 38.05 | 38.35 | 4,409 | -0.46(-1.18%) |
May 21, 2018 | 38.54 | 38.81 | 38.12 | 38.81 | 3,564 | +0.11(+0.29%) |
May 18, 2018 | 38.81 | 38.81 | 38.16 | 38.69 | 5,536 | +0.27(+0.69%) |
May 17, 2018 | 38.42 | 38.42 | 38.42 | 38.42 | 646 | -0.15(-0.39%) |
May 16, 2018 | 38.63 | 38.96 | 38.09 | 38.58 | 2,800 | +0.11(+0.30%) |
May 15, 2018 | 38.04 | 39.11 | 38.04 | 38.46 | 2,583 | +0.27(+0.70%) |
May 14, 2018 | 38.42 | 38.42 | 38.20 | 38.20 | 1,181 | -0.61(-1.57%) |
May 11, 2018 | 38.46 | 38.81 | 38.42 | 38.81 | 3,225 | +0.15(+0.39%) |
May 10, 2018 | 39.11 | 39.26 | 38.65 | 38.65 | 2,623 | -0.38(-0.97%) |
May 09, 2018 | 39.03 | 39.03 | 39.03 | 39.03 | 657 | +0.49(+1.28%) |
May 08, 2018 | 39.24 | 39.24 | 38.16 | 38.54 | 5,339 | +0.15(+0.40%) |
May 07, 2018 | 38.16 | 38.46 | 38.16 | 38.39 | 2,501 | -0.57(-1.46%) |
May 04, 2018 | 38.96 | 38.96 | 38.96 | 38.96 | 759 | +0.27(+0.69%) |
May 03, 2018 | 38.39 | 38.69 | 38.31 | 38.69 | 2,816 | -0.04(-0.10%) |
May 02, 2018 | 37.97 | 39.11 | 37.97 | 38.73 | 1,290 | -0.53(-1.36%) |
May 01, 2018 | 39.19 | 39.26 | 39.19 | 39.26 | 745 | +0.46(+1.18%) |
Apr 30, 2018 | 38.46 | 38.81 | 38.46 | 38.81 | 5,380 | -0.61(-1.54%) |
Apr 27, 2018 | 39.00 | 39.41 | 39.00 | 39.41 | 528 | +0.08(+0.19%) |
Apr 26, 2018 | 39.79 | 39.79 | 39.34 | 39.34 | 1,357 | -0.38(-0.95%) |
Apr 25, 2018 | 39.72 | 39.72 | 39.72 | 39.72 | 1,629 | +0.76(+1.94%) |
Apr 24, 2018 | 38.20 | 39.30 | 37.90 | 38.96 | 6,226 | +0.45(+1.18%) |
Apr 23, 2018 | 38.58 | 39.26 | 38.28 | 38.51 | 2,466 | +0.00(+0.00%) |
Apr 20, 2018 | 38.66 | 39.64 | 38.51 | 38.51 | 2,245 | -1.21(-3.04%) |
Apr 19, 2018 | 38.28 | 39.71 | 38.28 | 39.71 | 1,336 | +0.22(+0.57%) |
Apr 18, 2018 | 38.47 | 39.53 | 38.47 | 39.49 | 2,091 | +1.06(+2.76%) |
Apr 17, 2018 | 38.64 | 38.64 | 38.43 | 38.43 | 2,215 | +0.08(+0.20%) |
Apr 16, 2018 | 37.82 | 38.35 | 37.82 | 38.35 | 1,559 | +0.15(+0.40%) |
Apr 13, 2018 | 37.98 | 38.20 | 37.98 | 38.20 | 2,922 | -0.23(-0.59%) |
Apr 12, 2018 | 38.09 | 38.43 | 38.09 | 38.43 | 1,660 | +0.19(+0.49%) |
Apr 11, 2018 | 39.67 | 39.67 | 37.86 | 38.24 | 1,467 | -0.26(-0.69%) |
Apr 10, 2018 | 37.82 | 39.34 | 37.82 | 38.51 | 3,861 | +0.38(+0.99%) |
Apr 09, 2018 | 38.05 | 38.05 | 37.90 | 38.13 | 5,875 | -0.04(-0.10%) |
Apr 06, 2018 | 39.72 | 39.72 | 37.94 | 38.17 | 2,382 | -0.64(-1.66%) |
Apr 05, 2018 | 38.66 | 39.19 | 38.66 | 38.81 | 1,992 | -0.08(-0.19%) |
Apr 04, 2018 | 38.39 | 38.88 | 38.35 | 38.88 | 8,848 | +0.42(+1.08%) |
Apr 03, 2018 | 38.20 | 39.68 | 38.20 | 38.47 | 2,901 | +0.26(+0.69%) |