Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.36 | 41.71 | 41.19 | 41.45 | 287,197 | +0.31(+0.75%) |
Jun 28, 2018 | 41.49 | 41.58 | 40.66 | 41.14 | 174,043 | -0.40(-0.95%) |
Jun 27, 2018 | 41.85 | 42.15 | 41.54 | 41.54 | 180,715 | -0.22(-0.53%) |
Jun 26, 2018 | 41.63 | 42.11 | 41.54 | 41.76 | 168,359 | +0.13(+0.32%) |
Jun 25, 2018 | 41.58 | 41.98 | 41.41 | 41.63 | 355,688 | -0.04(-0.11%) |
Jun 22, 2018 | 41.98 | 42.07 | 41.45 | 41.67 | 650,759 | +0.00(+0.00%) |
Jun 21, 2018 | 41.98 | 42.11 | 41.21 | 41.67 | 204,897 | -0.40(-0.94%) |
Jun 20, 2018 | 41.67 | 42.07 | 41.36 | 42.07 | 198,033 | +0.57(+1.38%) |
Jun 19, 2018 | 40.97 | 41.54 | 40.53 | 41.49 | 217,777 | +0.22(+0.53%) |
Jun 18, 2018 | 40.48 | 41.32 | 40.22 | 41.27 | 291,305 | +0.70(+1.73%) |
Jun 15, 2018 | 40.88 | 40.35 | 40.57 | 674,337 | -0.31(-0.75%) | |
Jun 14, 2018 | 41.01 | 41.14 | 40.42 | 40.88 | 265,561 | +0.05(+0.12%) |
Jun 13, 2018 | 41.35 | 41.44 | 40.78 | 40.83 | 239,947 | -0.53(-1.27%) |
Jun 12, 2018 | 41.75 | 41.75 | 40.96 | 41.35 | 204,915 | -0.31(-0.74%) |
Jun 11, 2018 | 41.66 | 41.92 | 41.40 | 41.66 | 209,403 | -0.04(-0.10%) |
Jun 08, 2018 | 41.53 | 41.88 | 41.44 | 41.70 | 222,435 | +0.13(+0.32%) |
Jun 07, 2018 | 41.53 | 41.75 | 41.31 | 41.57 | 306,758 | +0.13(+0.32%) |
Jun 06, 2018 | 41.57 | 41.22 | 41.44 | 215,888 | -0.04(-0.11%) | |
Jun 05, 2018 | 41.53 | 41.70 | 40.98 | 41.48 | 316,017 | +0.00(+0.00%) |
Jun 04, 2018 | 41.27 | 41.62 | 41.27 | 41.48 | 367,253 | +0.48(+1.17%) |
Jun 01, 2018 | 41.09 | 41.35 | 40.96 | 41.00 | 251,492 | +0.18(+0.43%) |
May 31, 2018 | 41.31 | 41.31 | 40.48 | 40.83 | 215,723 | -0.48(-1.17%) |
May 30, 2018 | 41.00 | 41.57 | 41.00 | 41.31 | 209,238 | +0.57(+1.40%) |
May 29, 2018 | 40.83 | 41.09 | 40.39 | 40.74 | 306,728 | -0.44(-1.06%) |
May 25, 2018 | 41.18 | 41.18 | 41.18 | 0 | -0.44(-1.05%) | |
May 24, 2018 | 41.18 | 41.70 | 41.09 | 41.62 | 247,865 | +0.35(+0.85%) |
May 23, 2018 | 41.75 | 41.84 | 41.13 | 41.27 | 242,066 | -0.74(-1.77%) |
May 22, 2018 | 42.40 | 42.45 | 41.99 | 42.01 | 254,363 | -0.39(-0.93%) |
May 21, 2018 | 42.10 | 42.73 | 42.10 | 42.40 | 227,064 | +0.57(+1.36%) |
May 18, 2018 | 41.97 | 42.01 | 41.68 | 41.83 | 243,080 | +0.00(+0.00%) |
May 17, 2018 | 41.57 | 42.05 | 41.44 | 41.83 | 320,348 | +0.31(+0.74%) |
May 16, 2018 | 40.83 | 41.83 | 40.83 | 41.53 | 282,964 | +0.88(+2.15%) |
May 15, 2018 | 40.52 | 40.87 | 40.17 | 40.65 | 306,897 | -0.04(-0.11%) |
May 14, 2018 | 40.96 | 40.96 | 40.61 | 40.70 | 183,642 | -0.18(-0.43%) |
May 11, 2018 | 40.96 | 41.07 | 40.52 | 40.87 | 148,903 | +0.04(+0.11%) |
May 10, 2018 | 41.00 | 41.05 | 40.39 | 40.83 | 206,310 | +0.00(+0.00%) |
May 09, 2018 | 40.35 | 40.92 | 40.26 | 40.83 | 396,011 | +0.66(+1.63%) |
May 08, 2018 | 39.43 | 40.19 | 39.43 | 40.17 | 357,532 | +0.70(+1.77%) |
May 07, 2018 | 38.73 | 39.67 | 38.73 | 39.47 | 455,523 | +0.83(+2.15%) |
May 04, 2018 | 38.42 | 38.86 | 38.20 | 38.64 | 493,081 | +0.04(+0.11%) |
May 03, 2018 | 40.57 | 40.57 | 37.41 | 38.60 | 503,362 | -1.88(-4.65%) |
May 02, 2018 | 40.74 | 41.18 | 40.28 | 40.48 | 294,398 | -0.26(-0.64%) |
May 01, 2018 | 40.43 | 40.74 | 40.08 | 40.74 | 321,905 | +0.17(+0.43%) |
Apr 30, 2018 | 41.22 | 41.44 | 40.52 | 40.57 | 284,361 | -0.48(-1.17%) |
Apr 27, 2018 | 41.31 | 41.40 | 40.74 | 41.05 | 232,549 | -0.26(-0.64%) |
Apr 26, 2018 | 41.75 | 41.75 | 41.09 | 41.31 | 188,875 | -0.39(-0.94%) |
Apr 25, 2018 | 41.53 | 41.86 | 41.22 | 41.70 | 169,752 | +0.22(+0.53%) |
Apr 24, 2018 | 42.36 | 42.36 | 41.00 | 41.48 | 546,153 | -0.57(-1.35%) |
Apr 23, 2018 | 42.14 | 42.40 | 41.86 | 42.05 | 214,727 | +0.09(+0.21%) |
Apr 20, 2018 | 42.53 | 42.58 | 41.88 | 41.97 | 286,137 | -0.66(-1.54%) |
Apr 19, 2018 | 42.49 | 42.88 | 42.45 | 42.62 | 228,404 | -0.04(-0.10%) |
Apr 18, 2018 | 42.75 | 43.19 | 42.45 | 42.67 | 322,623 | +0.13(+0.31%) |
Apr 17, 2018 | 42.01 | 42.75 | 42.01 | 42.53 | 465,762 | +0.92(+2.21%) |
Apr 16, 2018 | 41.31 | 41.79 | 41.22 | 41.62 | 227,083 | +0.66(+1.60%) |
Apr 13, 2018 | 41.05 | 41.18 | 40.65 | 40.96 | 464,335 | +0.22(+0.54%) |
Apr 12, 2018 | 40.65 | 40.89 | 40.39 | 40.74 | 289,298 | +0.22(+0.54%) |
Apr 11, 2018 | 40.78 | 40.92 | 40.08 | 40.52 | 236,649 | -0.57(-1.38%) |
Apr 10, 2018 | 40.26 | 41.22 | 40.04 | 41.09 | 327,042 | +1.40(+3.53%) |
Apr 09, 2018 | 39.87 | 40.30 | 39.65 | 39.69 | 281,916 | +0.09(+0.22%) |
Apr 06, 2018 | 40.08 | 40.43 | 39.12 | 39.60 | 256,695 | -0.83(-2.06%) |
Apr 05, 2018 | 40.00 | 40.43 | 39.87 | 40.43 | 172,948 | +0.74(+1.87%) |
Apr 04, 2018 | 39.17 | 39.82 | 38.90 | 39.69 | 202,887 | -0.04(-0.11%) |
Apr 03, 2018 | 39.21 | 39.78 | 38.99 | 39.73 | 261,774 | +0.74(+1.91%) |