Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.35 | 34.83 | 34.24 | 34.36 | 2,519,997 | +0.49(+1.45%) |
Jun 28, 2018 | 33.54 | 33.93 | 33.18 | 33.87 | 3,035,792 | +0.42(+1.25%) |
Jun 27, 2018 | 34.30 | 34.42 | 33.44 | 33.45 | 1,825,775 | -0.80(-2.33%) |
Jun 26, 2018 | 34.79 | 35.48 | 33.97 | 34.25 | 2,819,852 | +0.39(+1.15%) |
Jun 25, 2018 | 34.47 | 34.54 | 33.55 | 33.86 | 1,999,008 | -0.61(-1.78%) |
Jun 22, 2018 | 34.61 | 34.97 | 34.31 | 34.47 | 3,775,082 | -0.27(-0.78%) |
Jun 21, 2018 | 34.82 | 35.04 | 34.54 | 34.74 | 2,759,223 | +0.00(+0.00%) |
Jun 20, 2018 | 34.85 | 35.03 | 34.18 | 34.74 | 2,994,906 | -0.16(-0.45%) |
Jun 19, 2018 | 34.91 | 35.52 | 34.72 | 34.90 | 2,584,413 | -0.20(-0.56%) |
Jun 18, 2018 | 35.63 | 36.19 | 34.88 | 35.09 | 2,450,733 | -0.85(-2.38%) |
Jun 15, 2018 | 36.27 | 35.44 | 35.95 | 3,159,660 | -0.33(-0.90%) | |
Jun 14, 2018 | 36.15 | 36.42 | 35.48 | 36.27 | 2,597,011 | +0.08(+0.23%) |
Jun 13, 2018 | 37.48 | 37.48 | 36.00 | 36.19 | 3,990,807 | -1.63(-4.32%) |
Jun 12, 2018 | 37.40 | 37.98 | 37.27 | 37.83 | 1,694,753 | +0.55(+1.47%) |
Jun 11, 2018 | 37.64 | 37.80 | 37.27 | 37.28 | 1,749,746 | -0.36(-0.96%) |
Jun 08, 2018 | 36.52 | 37.78 | 36.39 | 37.64 | 2,258,417 | +1.11(+3.03%) |
Jun 07, 2018 | 36.51 | 36.86 | 36.23 | 36.53 | 4,281,473 | +0.12(+0.33%) |
Jun 06, 2018 | 36.41 | 3,432,175 | -0.10(-0.28%) | |||
Jun 05, 2018 | 36.73 | 37.05 | 36.39 | 36.52 | 2,323,666 | -0.29(-0.78%) |
Jun 04, 2018 | 36.85 | 37.15 | 36.65 | 36.80 | 1,173,115 | +0.08(+0.23%) |
Jun 01, 2018 | 36.94 | 36.94 | 36.40 | 36.72 | 1,565,413 | +0.04(+0.10%) |
May 31, 2018 | 37.22 | 37.22 | 36.50 | 36.68 | 4,893,911 | -0.38(-1.03%) |
May 30, 2018 | 38.26 | 38.30 | 37.02 | 37.06 | 3,374,318 | -0.96(-2.52%) |
May 29, 2018 | 37.59 | 38.39 | 37.54 | 38.02 | 1,961,426 | +0.15(+0.39%) |
May 25, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.68(+1.82%) | |
May 24, 2018 | 37.10 | 37.81 | 36.90 | 37.19 | 4,241,060 | +0.12(+0.33%) |
May 23, 2018 | 36.27 | 37.36 | 36.25 | 37.07 | 4,596,425 | +0.42(+1.14%) |
May 22, 2018 | 38.90 | 38.98 | 36.60 | 36.65 | 8,319,192 | -3.87(-9.56%) |
May 21, 2018 | 40.37 | 40.71 | 40.12 | 40.53 | 3,453,362 | +0.44(+1.09%) |
May 18, 2018 | 39.34 | 40.31 | 39.18 | 40.09 | 2,717,574 | +0.71(+1.79%) |
May 17, 2018 | 38.70 | 39.52 | 38.70 | 39.39 | 2,641,498 | +0.65(+1.68%) |
May 16, 2018 | 37.98 | 38.75 | 37.81 | 38.74 | 2,391,472 | +0.75(+1.98%) |
May 15, 2018 | 39.29 | 39.35 | 37.83 | 37.98 | 4,142,373 | -1.76(-4.44%) |
May 14, 2018 | 39.89 | 40.01 | 39.42 | 39.75 | 1,676,585 | +0.12(+0.30%) |
May 11, 2018 | 39.49 | 39.86 | 39.44 | 39.63 | 1,432,521 | +0.12(+0.31%) |
May 10, 2018 | 39.36 | 39.90 | 39.30 | 39.51 | 1,465,122 | +0.25(+0.64%) |
May 09, 2018 | 40.44 | 40.48 | 39.05 | 39.26 | 2,110,965 | -1.25(-3.10%) |
May 08, 2018 | 40.21 | 40.70 | 40.03 | 40.51 | 1,653,177 | +0.08(+0.21%) |
May 07, 2018 | 40.55 | 40.57 | 39.96 | 40.43 | 1,662,154 | +0.07(+0.18%) |
May 04, 2018 | 39.62 | 40.51 | 39.26 | 40.35 | 1,143,521 | +0.61(+1.54%) |
May 03, 2018 | 39.13 | 39.82 | 38.82 | 39.74 | 1,074,458 | +0.66(+1.69%) |
May 02, 2018 | 39.89 | 39.97 | 38.98 | 39.08 | 1,427,146 | -0.82(-2.05%) |
May 01, 2018 | 39.16 | 40.02 | 39.00 | 39.90 | 2,171,312 | +0.73(+1.87%) |
Apr 30, 2018 | 40.38 | 40.59 | 39.16 | 39.16 | 1,824,042 | -1.26(-3.12%) |
Apr 27, 2018 | 39.86 | 40.71 | 39.72 | 40.43 | 2,156,511 | +0.53(+1.33%) |
Apr 26, 2018 | 39.32 | 40.09 | 38.61 | 39.90 | 2,910,598 | +0.85(+2.19%) |
Apr 25, 2018 | 38.14 | 39.09 | 37.74 | 39.04 | 3,094,553 | +0.97(+2.54%) |
Apr 24, 2018 | 38.95 | 39.37 | 37.79 | 38.08 | 2,419,314 | -0.45(-1.16%) |
Apr 23, 2018 | 38.54 | 38.96 | 37.95 | 38.52 | 1,238,393 | +0.09(+0.24%) |
Apr 20, 2018 | 38.66 | 39.02 | 38.23 | 38.43 | 2,126,011 | -0.29(-0.74%) |
Apr 19, 2018 | 40.10 | 40.10 | 38.01 | 38.72 | 2,883,385 | -1.50(-3.74%) |
Apr 18, 2018 | 40.56 | 40.56 | 40.05 | 40.22 | 1,314,602 | -0.10(-0.25%) |
Apr 17, 2018 | 40.05 | 40.45 | 39.90 | 40.32 | 1,826,853 | +0.67(+1.69%) |
Apr 16, 2018 | 39.55 | 40.18 | 39.30 | 39.66 | 3,144,510 | +0.32(+0.80%) |
Apr 13, 2018 | 39.53 | 39.76 | 39.05 | 39.34 | 1,604,972 | +0.08(+0.21%) |
Apr 12, 2018 | 39.81 | 40.04 | 39.01 | 39.26 | 2,287,958 | -0.46(-1.17%) |
Apr 11, 2018 | 39.82 | 40.47 | 39.67 | 39.72 | 1,359,407 | -0.40(-0.99%) |
Apr 10, 2018 | 40.52 | 40.68 | 39.90 | 40.12 | 1,746,932 | +0.25(+0.63%) |
Apr 09, 2018 | 40.23 | 40.56 | 39.84 | 39.87 | 1,463,181 | -0.15(-0.37%) |
Apr 06, 2018 | 41.10 | 41.51 | 39.46 | 40.02 | 2,013,126 | -1.32(-3.20%) |
Apr 05, 2018 | 40.97 | 41.96 | 40.83 | 41.34 | 2,901,746 | +0.71(+1.76%) |
Apr 04, 2018 | 38.55 | 40.73 | 38.55 | 40.63 | 3,436,359 | +1.58(+4.06%) |
Apr 03, 2018 | 39.06 | 39.15 | 37.86 | 39.04 | 2,135,899 | +0.18(+0.45%) |