Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.85 | 36.97 | 36.37 | 36.43 | 1,731,006 | -0.23(-0.62%) |
Jun 28, 2018 | 35.24 | 36.87 | 35.22 | 36.66 | 4,368,516 | +1.07(+3.01%) |
Jun 27, 2018 | 37.68 | 37.81 | 35.38 | 35.59 | 4,678,812 | -2.07(-5.51%) |
Jun 26, 2018 | 37.22 | 38.00 | 36.88 | 37.67 | 2,625,409 | +0.55(+1.48%) |
Jun 25, 2018 | 37.91 | 37.94 | 36.77 | 37.12 | 3,208,574 | -1.21(-3.16%) |
Jun 22, 2018 | 38.29 | 38.57 | 37.98 | 38.33 | 5,924,719 | +0.27(+0.70%) |
Jun 21, 2018 | 38.08 | 38.37 | 37.79 | 38.06 | 1,731,923 | +0.10(+0.27%) |
Jun 20, 2018 | 38.38 | 38.72 | 37.90 | 37.96 | 1,779,667 | -0.21(-0.55%) |
Jun 19, 2018 | 37.90 | 38.28 | 37.33 | 38.17 | 3,948,410 | -0.43(-1.10%) |
Jun 18, 2018 | 38.39 | 38.63 | 37.75 | 38.59 | 1,527,358 | +0.02(+0.05%) |
Jun 15, 2018 | 38.62 | 38.85 | 38.58 | 2,995,614 | -0.27(-0.71%) | |
Jun 14, 2018 | 39.08 | 39.18 | 38.69 | 38.85 | 2,061,458 | -0.28(-0.73%) |
Jun 13, 2018 | 39.99 | 40.10 | 39.13 | 39.13 | 2,201,364 | -0.69(-1.74%) |
Jun 12, 2018 | 39.54 | 40.18 | 39.49 | 39.83 | 3,670,727 | +0.29(+0.74%) |
Jun 11, 2018 | 39.46 | 39.63 | 39.05 | 39.53 | 2,218,264 | +0.03(+0.07%) |
Jun 08, 2018 | 39.23 | 39.58 | 38.74 | 39.50 | 3,340,528 | +0.51(+1.31%) |
Jun 07, 2018 | 39.12 | 39.19 | 38.78 | 38.99 | 1,458,852 | -0.06(-0.15%) |
Jun 06, 2018 | 39.13 | 39.05 | 1,972,944 | +0.87(+2.28%) | ||
Jun 05, 2018 | 37.69 | 38.46 | 37.40 | 38.18 | 1,780,210 | +0.77(+2.05%) |
Jun 04, 2018 | 36.84 | 37.53 | 36.61 | 37.41 | 2,215,214 | +0.14(+0.38%) |
Jun 01, 2018 | 37.51 | 37.81 | 37.20 | 37.27 | 2,754,208 | +0.04(+0.10%) |
May 31, 2018 | 37.15 | 37.81 | 36.88 | 37.23 | 7,772,627 | -0.10(-0.28%) |
May 30, 2018 | 36.71 | 37.55 | 36.59 | 37.33 | 2,158,537 | +0.86(+2.36%) |
May 29, 2018 | 36.28 | 36.98 | 36.14 | 36.47 | 2,292,277 | -0.16(-0.44%) |
May 25, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.56 | 37.07 | 36.46 | 36.64 | 1,895,607 | +0.21(+0.57%) |
May 23, 2018 | 36.34 | 36.53 | 36.09 | 36.44 | 1,729,020 | +0.06(+0.16%) |
May 22, 2018 | 36.81 | 36.81 | 36.27 | 36.38 | 2,380,641 | -0.38(-1.03%) |
May 21, 2018 | 36.18 | 36.82 | 36.17 | 36.76 | 3,266,430 | +0.71(+1.97%) |
May 18, 2018 | 35.53 | 36.18 | 35.12 | 36.05 | 2,896,806 | +0.54(+1.52%) |
May 17, 2018 | 35.32 | 35.71 | 35.26 | 35.51 | 2,349,501 | +0.00(+0.00%) |
May 16, 2018 | 35.11 | 35.54 | 34.61 | 35.51 | 1,973,172 | +0.49(+1.40%) |
May 15, 2018 | 35.14 | 35.14 | 34.72 | 35.02 | 2,231,159 | -0.30(-0.86%) |
May 14, 2018 | 35.50 | 35.55 | 35.04 | 35.32 | 1,831,337 | -0.05(-0.13%) |
May 11, 2018 | 35.89 | 36.03 | 35.26 | 35.37 | 2,013,869 | -0.52(-1.45%) |
May 10, 2018 | 35.78 | 36.21 | 35.62 | 35.89 | 5,535,487 | +0.29(+0.82%) |
May 09, 2018 | 35.60 | 35.91 | 35.21 | 35.59 | 3,088,834 | +0.04(+0.11%) |
May 08, 2018 | 36.05 | 36.24 | 35.35 | 35.56 | 1,695,705 | -0.25(-0.69%) |
May 07, 2018 | 36.00 | 36.18 | 35.56 | 35.80 | 2,275,906 | -0.28(-0.79%) |
May 04, 2018 | 34.73 | 36.56 | 34.59 | 36.09 | 4,456,160 | +1.21(+3.47%) |
May 03, 2018 | 34.88 | 36.13 | 34.51 | 34.88 | 6,723,897 | -0.09(-0.24%) |
May 02, 2018 | 35.58 | 36.18 | 33.90 | 34.96 | 13,349,317 | -5.17(-12.88%) |
May 01, 2018 | 40.00 | 40.28 | 39.06 | 40.13 | 2,556,919 | -0.27(-0.68%) |
Apr 30, 2018 | 40.05 | 40.81 | 39.95 | 40.40 | 4,984,585 | +0.67(+1.69%) |
Apr 27, 2018 | 39.10 | 39.82 | 38.97 | 39.73 | 2,698,980 | +0.60(+1.52%) |
Apr 26, 2018 | 37.73 | 39.44 | 37.66 | 39.14 | 2,711,718 | +1.85(+4.97%) |
Apr 25, 2018 | 37.67 | 37.89 | 37.24 | 37.29 | 1,966,716 | -0.40(-1.05%) |
Apr 24, 2018 | 38.03 | 38.43 | 37.16 | 37.68 | 2,102,952 | +0.12(+0.33%) |
Apr 23, 2018 | 38.43 | 38.47 | 37.27 | 37.56 | 2,394,978 | -0.93(-2.41%) |
Apr 20, 2018 | 38.14 | 38.64 | 38.09 | 38.49 | 1,958,021 | +0.05(+0.12%) |
Apr 19, 2018 | 38.05 | 38.66 | 37.99 | 38.44 | 1,363,648 | +0.32(+0.84%) |
Apr 18, 2018 | 38.51 | 38.73 | 37.80 | 38.12 | 1,606,376 | -0.37(-0.96%) |
Apr 17, 2018 | 37.94 | 38.55 | 37.80 | 38.49 | 1,980,672 | +0.60(+1.60%) |
Apr 16, 2018 | 38.30 | 38.35 | 37.73 | 37.88 | 1,596,676 | -0.17(-0.45%) |
Apr 13, 2018 | 38.94 | 38.98 | 37.96 | 38.05 | 1,332,225 | -0.74(-1.90%) |
Apr 12, 2018 | 39.13 | 39.43 | 38.53 | 38.79 | 1,628,023 | -0.17(-0.44%) |
Apr 11, 2018 | 38.62 | 39.31 | 38.30 | 38.96 | 2,734,137 | +0.29(+0.76%) |
Apr 10, 2018 | 38.14 | 38.93 | 37.94 | 38.67 | 4,226,594 | +1.60(+4.31%) |
Apr 09, 2018 | 37.01 | 37.62 | 36.67 | 37.07 | 2,405,037 | +0.64(+1.76%) |
Apr 06, 2018 | 37.57 | 37.81 | 36.33 | 36.43 | 4,632,988 | -1.37(-3.63%) |
Apr 05, 2018 | 37.80 | 38.14 | 37.59 | 37.80 | 1,437,377 | +0.12(+0.33%) |
Apr 04, 2018 | 36.59 | 37.75 | 35.91 | 37.67 | 4,134,162 | +0.29(+0.78%) |
Apr 03, 2018 | 37.93 | 38.39 | 36.97 | 37.38 | 2,713,354 | -0.07(-0.18%) |