Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.75 | 38.45 | 37.68 | 37.70 | 2,097,185 | +0.31(+0.84%) |
Jun 28, 2018 | 37.50 | 37.84 | 37.14 | 37.38 | 1,892,587 | -0.13(-0.36%) |
Jun 27, 2018 | 38.83 | 39.19 | 37.51 | 37.52 | 2,270,881 | -1.17(-3.02%) |
Jun 26, 2018 | 38.32 | 39.25 | 38.18 | 38.69 | 3,189,694 | +0.41(+1.08%) |
Jun 25, 2018 | 39.96 | 40.19 | 37.96 | 38.27 | 2,986,144 | -1.70(-4.25%) |
Jun 22, 2018 | 40.75 | 41.00 | 39.58 | 39.97 | 3,148,020 | +0.20(+0.50%) |
Jun 21, 2018 | 41.07 | 41.18 | 39.68 | 39.78 | 2,962,729 | -1.55(-3.74%) |
Jun 20, 2018 | 42.66 | 42.79 | 41.21 | 41.32 | 2,741,489 | -1.22(-2.87%) |
Jun 19, 2018 | 42.09 | 43.02 | 42.05 | 42.55 | 1,574,622 | -0.08(-0.19%) |
Jun 18, 2018 | 41.98 | 43.81 | 41.98 | 42.63 | 1,791,940 | +0.65(+1.54%) |
Jun 15, 2018 | 42.52 | 41.65 | 41.98 | 3,911,816 | -0.54(-1.27%) | |
Jun 14, 2018 | 42.65 | 43.10 | 42.26 | 42.52 | 1,931,961 | +0.19(+0.45%) |
Jun 13, 2018 | 42.49 | 42.88 | 41.13 | 42.33 | 3,616,729 | -0.12(-0.28%) |
Jun 12, 2018 | 43.58 | 43.83 | 42.22 | 42.45 | 2,840,831 | -1.07(-2.46%) |
Jun 11, 2018 | 44.02 | 44.06 | 42.81 | 43.52 | 2,623,750 | -0.54(-1.22%) |
Jun 08, 2018 | 44.22 | 44.67 | 43.63 | 44.06 | 1,860,015 | -0.26(-0.59%) |
Jun 07, 2018 | 43.89 | 44.51 | 43.45 | 44.32 | 2,469,368 | +0.65(+1.48%) |
Jun 06, 2018 | 43.11 | 43.67 | 2,888,236 | -1.67(-3.69%) | ||
Jun 05, 2018 | 45.36 | 45.62 | 44.38 | 45.34 | 2,539,429 | -0.13(-0.28%) |
Jun 04, 2018 | 44.76 | 45.84 | 44.45 | 45.47 | 5,556,475 | +1.71(+3.90%) |
Jun 01, 2018 | 42.79 | 43.92 | 42.48 | 43.76 | 2,616,774 | +1.34(+3.16%) |
May 31, 2018 | 42.66 | 44.10 | 42.38 | 42.42 | 4,525,500 | -0.42(-0.99%) |
May 30, 2018 | 41.35 | 43.16 | 41.05 | 42.84 | 2,200,411 | +1.96(+4.79%) |
May 29, 2018 | 39.88 | 41.33 | 39.85 | 40.88 | 2,592,385 | +0.89(+2.23%) |
May 25, 2018 | 39.99 | 39.99 | 39.99 | 0 | -0.99(-2.41%) | |
May 24, 2018 | 40.39 | 41.50 | 40.07 | 40.98 | 2,650,102 | +0.37(+0.91%) |
May 23, 2018 | 40.20 | 40.99 | 39.88 | 40.61 | 1,892,550 | +0.17(+0.42%) |
May 22, 2018 | 41.66 | 41.72 | 40.23 | 40.44 | 2,253,740 | -0.81(-1.96%) |
May 21, 2018 | 40.64 | 41.40 | 40.64 | 41.25 | 2,099,959 | +0.79(+1.96%) |
May 18, 2018 | 40.18 | 40.93 | 39.96 | 40.46 | 3,250,094 | +0.54(+1.35%) |
May 17, 2018 | 38.11 | 40.05 | 38.09 | 39.92 | 3,382,492 | +2.08(+5.49%) |
May 16, 2018 | 37.65 | 38.13 | 37.29 | 37.84 | 1,729,428 | +0.17(+0.45%) |
May 15, 2018 | 37.57 | 37.97 | 37.22 | 37.67 | 1,504,760 | -0.11(-0.29%) |
May 14, 2018 | 37.22 | 37.99 | 37.17 | 37.78 | 4,398,961 | +0.92(+2.49%) |
May 11, 2018 | 37.13 | 37.39 | 36.77 | 36.86 | 2,024,516 | -0.04(-0.12%) |
May 10, 2018 | 37.16 | 37.21 | 36.44 | 36.91 | 1,647,934 | +0.08(+0.22%) |
May 09, 2018 | 35.66 | 37.18 | 35.41 | 36.83 | 2,965,958 | +1.44(+4.06%) |
May 08, 2018 | 34.86 | 35.40 | 34.28 | 35.39 | 3,913,922 | +0.72(+2.09%) |
May 07, 2018 | 35.52 | 35.60 | 34.63 | 34.67 | 2,338,308 | -0.47(-1.35%) |
May 04, 2018 | 34.81 | 35.44 | 34.23 | 35.14 | 2,103,975 | +0.40(+1.16%) |
May 03, 2018 | 34.20 | 35.26 | 33.50 | 34.74 | 3,683,535 | +0.14(+0.41%) |
May 02, 2018 | 34.15 | 35.12 | 33.99 | 34.60 | 2,801,202 | +0.38(+1.12%) |
May 01, 2018 | 34.06 | 34.34 | 33.38 | 34.21 | 2,415,099 | +0.00(+0.00%) |
Apr 30, 2018 | 33.40 | 35.02 | 33.24 | 34.21 | 3,596,747 | +0.98(+2.95%) |
Apr 27, 2018 | 34.29 | 34.41 | 33.19 | 33.23 | 2,201,220 | -1.13(-3.30%) |
Apr 26, 2018 | 33.88 | 34.52 | 33.53 | 34.36 | 2,516,712 | +0.70(+2.07%) |
Apr 25, 2018 | 33.20 | 33.81 | 32.76 | 33.67 | 2,606,778 | +0.10(+0.29%) |
Apr 24, 2018 | 34.00 | 34.77 | 33.36 | 33.57 | 1,910,199 | -0.28(-0.82%) |
Apr 23, 2018 | 34.25 | 34.32 | 33.30 | 33.85 | 2,456,851 | -0.24(-0.71%) |
Apr 20, 2018 | 34.28 | 34.29 | 33.90 | 34.09 | 1,393,828 | -0.15(-0.44%) |
Apr 19, 2018 | 33.92 | 34.37 | 33.69 | 34.24 | 1,826,233 | +0.26(+0.76%) |
Apr 18, 2018 | 33.48 | 34.38 | 33.06 | 33.98 | 2,002,516 | +0.51(+1.52%) |
Apr 17, 2018 | 33.24 | 33.57 | 33.10 | 33.47 | 1,409,815 | +0.31(+0.94%) |
Apr 16, 2018 | 32.66 | 33.33 | 32.31 | 33.16 | 2,316,354 | +0.70(+2.14%) |
Apr 13, 2018 | 31.78 | 32.69 | 31.64 | 32.46 | 2,291,890 | +0.94(+2.97%) |
Apr 12, 2018 | 31.30 | 31.65 | 30.95 | 31.53 | 2,547,292 | +0.23(+0.74%) |
Apr 11, 2018 | 30.78 | 31.41 | 30.50 | 31.29 | 2,046,062 | +0.25(+0.80%) |
Apr 10, 2018 | 31.45 | 31.46 | 30.88 | 31.04 | 2,855,046 | +0.29(+0.96%) |
Apr 09, 2018 | 31.33 | 31.51 | 30.73 | 30.75 | 1,835,892 | -0.43(-1.37%) |
Apr 06, 2018 | 31.54 | 31.91 | 30.98 | 31.18 | 2,119,410 | -0.45(-1.41%) |
Apr 05, 2018 | 30.95 | 31.73 | 30.95 | 31.62 | 1,678,394 | +0.76(+2.46%) |
Apr 04, 2018 | 30.03 | 30.95 | 29.75 | 30.86 | 1,893,005 | +0.37(+1.23%) |
Apr 03, 2018 | 30.14 | 30.63 | 29.84 | 30.49 | 1,879,168 | +0.50(+1.67%) |