Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.86 | 36.98 | 36.38 | 36.44 | 1,730,671 | -0.23(-0.62%) |
Jun 28, 2018 | 35.25 | 36.87 | 35.23 | 36.67 | 4,367,670 | +1.07(+3.01%) |
Jun 27, 2018 | 37.68 | 37.82 | 35.39 | 35.60 | 4,677,907 | -2.08(-5.51%) |
Jun 26, 2018 | 37.23 | 38.01 | 36.89 | 37.67 | 2,624,901 | +0.55(+1.48%) |
Jun 25, 2018 | 37.92 | 37.94 | 36.77 | 37.12 | 3,207,953 | -1.21(-3.16%) |
Jun 22, 2018 | 38.30 | 38.57 | 37.99 | 38.34 | 5,923,572 | +0.27(+0.70%) |
Jun 21, 2018 | 38.09 | 38.38 | 37.80 | 38.07 | 1,731,588 | +0.10(+0.27%) |
Jun 20, 2018 | 38.38 | 38.73 | 37.91 | 37.97 | 1,779,323 | -0.21(-0.55%) |
Jun 19, 2018 | 37.91 | 38.29 | 37.34 | 38.18 | 3,947,646 | -0.43(-1.10%) |
Jun 18, 2018 | 38.39 | 38.64 | 37.75 | 38.60 | 1,527,062 | +0.02(+0.05%) |
Jun 15, 2018 | 38.63 | 38.86 | 38.58 | 2,995,035 | -0.27(-0.71%) | |
Jun 14, 2018 | 39.09 | 39.19 | 38.70 | 38.86 | 2,061,059 | -0.28(-0.73%) |
Jun 13, 2018 | 39.99 | 40.11 | 39.13 | 39.14 | 2,200,938 | -0.69(-1.74%) |
Jun 12, 2018 | 39.55 | 40.18 | 39.50 | 39.83 | 3,670,017 | +0.29(+0.74%) |
Jun 11, 2018 | 39.46 | 39.63 | 39.06 | 39.54 | 2,217,835 | +0.03(+0.07%) |
Jun 08, 2018 | 39.24 | 39.59 | 38.74 | 39.51 | 3,339,881 | +0.51(+1.31%) |
Jun 07, 2018 | 39.12 | 39.20 | 38.79 | 39.00 | 1,458,570 | -0.06(-0.15%) |
Jun 06, 2018 | 39.13 | 39.06 | 1,972,562 | +0.87(+2.28%) | ||
Jun 05, 2018 | 37.70 | 38.47 | 37.41 | 38.19 | 1,779,866 | +0.77(+2.05%) |
Jun 04, 2018 | 36.85 | 37.54 | 36.62 | 37.42 | 2,214,785 | +0.14(+0.38%) |
Jun 01, 2018 | 37.51 | 37.82 | 37.21 | 37.28 | 2,753,675 | +0.04(+0.10%) |
May 31, 2018 | 37.16 | 37.82 | 36.88 | 37.24 | 7,771,123 | -0.10(-0.28%) |
May 30, 2018 | 36.72 | 37.56 | 36.59 | 37.34 | 2,158,119 | +0.86(+2.36%) |
May 29, 2018 | 36.29 | 36.99 | 36.15 | 36.48 | 2,291,833 | -0.16(-0.44%) |
May 25, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.57 | 37.08 | 36.47 | 36.65 | 1,895,240 | +0.21(+0.57%) |
May 23, 2018 | 36.35 | 36.54 | 36.10 | 36.44 | 1,728,685 | +0.06(+0.16%) |
May 22, 2018 | 36.82 | 36.82 | 36.27 | 36.39 | 2,380,180 | -0.38(-1.03%) |
May 21, 2018 | 36.19 | 36.83 | 36.18 | 36.76 | 3,265,798 | +0.71(+1.97%) |
May 18, 2018 | 35.53 | 36.19 | 35.13 | 36.05 | 2,896,245 | +0.54(+1.52%) |
May 17, 2018 | 35.33 | 35.71 | 35.27 | 35.52 | 2,349,047 | +0.00(+0.00%) |
May 16, 2018 | 35.12 | 35.54 | 34.62 | 35.52 | 1,972,790 | +0.49(+1.40%) |
May 15, 2018 | 35.15 | 35.15 | 34.72 | 35.02 | 2,230,727 | -0.30(-0.86%) |
May 14, 2018 | 35.51 | 35.55 | 35.04 | 35.33 | 1,830,983 | -0.05(-0.13%) |
May 11, 2018 | 35.89 | 36.04 | 35.27 | 35.37 | 2,013,480 | -0.52(-1.45%) |
May 10, 2018 | 35.79 | 36.22 | 35.63 | 35.89 | 5,534,416 | +0.29(+0.82%) |
May 09, 2018 | 35.61 | 35.91 | 35.21 | 35.60 | 3,088,236 | +0.04(+0.11%) |
May 08, 2018 | 36.05 | 36.24 | 35.36 | 35.56 | 1,695,377 | -0.25(-0.69%) |
May 07, 2018 | 36.01 | 36.19 | 35.56 | 35.81 | 2,275,465 | -0.28(-0.79%) |
May 04, 2018 | 34.74 | 36.57 | 34.60 | 36.09 | 4,455,298 | +1.21(+3.47%) |
May 03, 2018 | 34.88 | 36.14 | 34.52 | 34.88 | 6,722,596 | -0.09(-0.24%) |
May 02, 2018 | 35.59 | 36.19 | 33.91 | 34.97 | 13,346,734 | -5.17(-12.88%) |
May 01, 2018 | 40.01 | 40.29 | 39.07 | 40.14 | 2,556,424 | -0.27(-0.68%) |
Apr 30, 2018 | 40.06 | 40.82 | 39.96 | 40.41 | 4,983,620 | +0.67(+1.69%) |
Apr 27, 2018 | 39.11 | 39.83 | 38.98 | 39.74 | 2,698,458 | +0.60(+1.52%) |
Apr 26, 2018 | 37.74 | 39.45 | 37.67 | 39.15 | 2,711,193 | +1.85(+4.97%) |
Apr 25, 2018 | 37.68 | 37.90 | 37.25 | 37.29 | 1,966,335 | -0.40(-1.05%) |
Apr 24, 2018 | 38.04 | 38.44 | 37.17 | 37.69 | 2,102,545 | +0.12(+0.33%) |
Apr 23, 2018 | 38.44 | 38.47 | 37.27 | 37.57 | 2,394,515 | -0.93(-2.41%) |
Apr 20, 2018 | 38.14 | 38.64 | 38.10 | 38.49 | 1,957,642 | +0.05(+0.12%) |
Apr 19, 2018 | 38.06 | 38.66 | 38.00 | 38.45 | 1,363,385 | +0.32(+0.84%) |
Apr 18, 2018 | 38.52 | 38.74 | 37.80 | 38.12 | 1,606,065 | -0.37(-0.96%) |
Apr 17, 2018 | 37.94 | 38.56 | 37.80 | 38.49 | 1,980,289 | +0.60(+1.60%) |
Apr 16, 2018 | 38.30 | 38.36 | 37.74 | 37.89 | 1,596,367 | -0.17(-0.45%) |
Apr 13, 2018 | 38.95 | 38.98 | 37.96 | 38.06 | 1,331,967 | -0.74(-1.90%) |
Apr 12, 2018 | 39.14 | 39.44 | 38.54 | 38.80 | 1,627,708 | -0.17(-0.44%) |
Apr 11, 2018 | 38.63 | 39.32 | 38.30 | 38.97 | 2,733,608 | +0.29(+0.76%) |
Apr 10, 2018 | 38.14 | 38.94 | 37.94 | 38.67 | 4,225,776 | +1.60(+4.31%) |
Apr 09, 2018 | 37.02 | 37.62 | 36.68 | 37.08 | 2,404,572 | +0.64(+1.76%) |
Apr 06, 2018 | 37.58 | 37.82 | 36.33 | 36.43 | 4,632,092 | -1.37(-3.62%) |
Apr 05, 2018 | 37.80 | 38.14 | 37.60 | 37.80 | 1,437,099 | +0.12(+0.33%) |
Apr 04, 2018 | 36.59 | 37.76 | 35.91 | 37.68 | 4,133,362 | +0.29(+0.78%) |
Apr 03, 2018 | 37.94 | 38.40 | 36.98 | 37.39 | 2,712,829 | -0.07(-0.18%) |