Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.05 | 42.35 | 41.77 | 42.21 | 510,073 | +0.27(+0.65%) |
Jun 28, 2018 | 41.80 | 42.28 | 41.55 | 41.94 | 554,797 | +0.34(+0.81%) |
Jun 27, 2018 | 41.38 | 41.67 | 41.26 | 41.61 | 896,385 | +0.23(+0.56%) |
Jun 26, 2018 | 41.39 | 41.87 | 41.23 | 41.38 | 550,476 | -0.17(-0.40%) |
Jun 25, 2018 | 41.07 | 41.66 | 41.05 | 41.54 | 352,172 | +0.47(+1.15%) |
Jun 22, 2018 | 40.69 | 41.22 | 40.59 | 41.07 | 488,675 | +0.34(+0.82%) |
Jun 21, 2018 | 40.68 | 41.02 | 40.53 | 40.74 | 514,324 | +0.06(+0.16%) |
Jun 20, 2018 | 40.95 | 41.12 | 40.65 | 40.67 | 457,880 | -0.32(-0.78%) |
Jun 19, 2018 | 40.61 | 41.18 | 40.52 | 40.99 | 843,054 | +0.48(+1.18%) |
Jun 18, 2018 | 40.34 | 40.62 | 40.13 | 40.51 | 415,056 | +0.23(+0.57%) |
Jun 15, 2018 | 40.35 | 40.10 | 40.28 | 449,519 | +0.18(+0.46%) | |
Jun 14, 2018 | 39.80 | 40.10 | 39.74 | 40.10 | 496,915 | +0.37(+0.94%) |
Jun 13, 2018 | 40.12 | 40.39 | 39.62 | 39.72 | 455,360 | -0.26(-0.66%) |
Jun 12, 2018 | 39.59 | 40.14 | 39.59 | 39.99 | 794,283 | +0.37(+0.93%) |
Jun 11, 2018 | 40.35 | 40.35 | 39.59 | 39.62 | 541,142 | -0.62(-1.55%) |
Jun 08, 2018 | 40.29 | 40.75 | 40.16 | 40.24 | 431,033 | +0.05(+0.12%) |
Jun 07, 2018 | 40.03 | 40.60 | 39.81 | 40.19 | 729,331 | +0.31(+0.78%) |
Jun 06, 2018 | 39.80 | 39.88 | 524,559 | -0.87(-2.13%) | ||
Jun 05, 2018 | 41.01 | 41.18 | 40.63 | 40.75 | 365,522 | -0.21(-0.50%) |
Jun 04, 2018 | 41.46 | 41.59 | 40.89 | 40.96 | 492,380 | -0.36(-0.88%) |
Jun 01, 2018 | 42.03 | 42.03 | 41.13 | 41.32 | 411,030 | -0.66(-1.56%) |
May 31, 2018 | 41.96 | 42.41 | 41.76 | 41.98 | 489,170 | -0.01(-0.02%) |
May 30, 2018 | 42.08 | 42.32 | 41.87 | 41.99 | 1,062,280 | -0.09(-0.21%) |
May 29, 2018 | 42.08 | 42.38 | 41.88 | 42.07 | 838,459 | -0.17(-0.39%) |
May 25, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 41.87 | 42.34 | 41.83 | 42.21 | 754,249 | +0.27(+0.64%) |
May 23, 2018 | 40.87 | 42.00 | 40.79 | 41.95 | 1,747,166 | +1.15(+2.81%) |
May 22, 2018 | 40.93 | 41.12 | 40.72 | 40.80 | 883,193 | -0.12(-0.29%) |
May 21, 2018 | 40.91 | 41.13 | 40.76 | 40.92 | 645,056 | +0.22(+0.54%) |
May 18, 2018 | 40.80 | 40.99 | 40.58 | 40.70 | 582,743 | +0.00(+0.00%) |
May 17, 2018 | 41.00 | 41.07 | 40.66 | 40.70 | 432,071 | -0.22(-0.54%) |
May 16, 2018 | 41.06 | 41.23 | 40.72 | 40.92 | 450,682 | -0.16(-0.38%) |
May 15, 2018 | 41.31 | 41.49 | 41.01 | 41.08 | 419,821 | -0.37(-0.90%) |
May 14, 2018 | 41.65 | 41.72 | 41.26 | 41.45 | 374,467 | -0.14(-0.34%) |
May 11, 2018 | 41.27 | 41.72 | 41.27 | 41.59 | 269,027 | +0.13(+0.32%) |
May 10, 2018 | 41.23 | 41.46 | 41.15 | 41.46 | 333,560 | +0.37(+0.90%) |
May 09, 2018 | 41.31 | 41.59 | 40.96 | 41.08 | 608,309 | -0.52(-1.25%) |
May 08, 2018 | 42.53 | 42.78 | 41.54 | 41.61 | 607,803 | -1.09(-2.56%) |
May 07, 2018 | 42.93 | 43.08 | 42.61 | 42.70 | 349,096 | -0.21(-0.48%) |
May 04, 2018 | 42.63 | 43.13 | 42.61 | 42.90 | 479,883 | +0.40(+0.95%) |
May 03, 2018 | 42.18 | 42.81 | 41.91 | 42.50 | 703,352 | +0.28(+0.66%) |
May 02, 2018 | 42.04 | 42.63 | 42.02 | 42.22 | 925,911 | +0.25(+0.58%) |
May 01, 2018 | 41.74 | 42.30 | 41.62 | 41.98 | 625,994 | +0.30(+0.72%) |
Apr 30, 2018 | 41.61 | 41.77 | 41.47 | 41.68 | 483,107 | +0.16(+0.38%) |
Apr 27, 2018 | 41.70 | 41.81 | 41.17 | 41.52 | 629,565 | -0.34(-0.81%) |
Apr 26, 2018 | 40.52 | 41.91 | 40.46 | 41.86 | 1,453,739 | +1.53(+3.80%) |
Apr 25, 2018 | 40.79 | 41.06 | 40.25 | 40.33 | 1,251,146 | -0.61(-1.49%) |
Apr 24, 2018 | 40.72 | 41.16 | 40.45 | 40.93 | 678,494 | +0.55(+1.37%) |
Apr 23, 2018 | 40.02 | 40.48 | 40.01 | 40.38 | 568,706 | +0.27(+0.67%) |
Apr 20, 2018 | 40.39 | 40.40 | 39.91 | 40.11 | 463,829 | -0.37(-0.92%) |
Apr 19, 2018 | 40.41 | 40.74 | 40.29 | 40.48 | 417,253 | -0.13(-0.31%) |
Apr 18, 2018 | 40.93 | 41.26 | 40.59 | 40.61 | 335,724 | -0.21(-0.50%) |
Apr 17, 2018 | 40.36 | 40.93 | 40.33 | 40.82 | 443,368 | +0.55(+1.35%) |
Apr 16, 2018 | 39.77 | 40.53 | 39.74 | 40.27 | 1,422,363 | +0.68(+1.72%) |
Apr 13, 2018 | 39.43 | 39.90 | 39.42 | 39.59 | 800,814 | +0.36(+0.93%) |
Apr 12, 2018 | 40.16 | 40.21 | 39.21 | 39.23 | 785,310 | -0.70(-1.76%) |
Apr 11, 2018 | 39.89 | 39.99 | 39.75 | 39.93 | 534,485 | +0.12(+0.30%) |
Apr 10, 2018 | 40.40 | 40.47 | 39.71 | 39.81 | 945,903 | -0.50(-1.24%) |
Apr 09, 2018 | 40.32 | 40.65 | 40.17 | 40.31 | 557,694 | +0.01(+0.02%) |
Apr 06, 2018 | 40.51 | 40.86 | 40.17 | 40.30 | 678,322 | -0.18(-0.45%) |
Apr 05, 2018 | 40.20 | 40.64 | 39.82 | 40.48 | 894,141 | +0.29(+0.73%) |
Apr 04, 2018 | 40.30 | 40.34 | 39.98 | 40.19 | 734,372 | -0.25(-0.63%) |
Apr 03, 2018 | 40.19 | 40.63 | 40.02 | 40.44 | 493,732 | +0.28(+0.71%) |