Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.43 | 36.77 | 36.43 | 36.56 | 31,232 | +0.18(+0.48%) |
Jun 28, 2018 | 36.55 | 36.65 | 36.23 | 36.38 | 22,396 | -0.20(-0.53%) |
Jun 27, 2018 | 36.85 | 36.88 | 36.53 | 36.58 | 23,955 | -0.41(-1.11%) |
Jun 26, 2018 | 36.88 | 37.16 | 36.86 | 36.99 | 113,939 | -0.40(-1.07%) |
Jun 25, 2018 | 37.48 | 37.51 | 37.37 | 37.39 | 16,776 | -0.24(-0.64%) |
Jun 22, 2018 | 37.52 | 37.80 | 37.50 | 37.63 | 17,573 | +0.10(+0.27%) |
Jun 21, 2018 | 37.43 | 37.66 | 37.30 | 37.53 | 13,067 | -0.12(-0.32%) |
Jun 20, 2018 | 38.00 | 38.00 | 37.60 | 37.65 | 25,432 | -0.35(-0.92%) |
Jun 19, 2018 | 37.94 | 38.12 | 37.86 | 38.00 | 35,412 | -0.19(-0.50%) |
Jun 18, 2018 | 38.34 | 38.36 | 38.14 | 38.19 | 7,250 | -0.13(-0.34%) |
Jun 15, 2018 | 39.70 | 38.07 | 38.32 | 120,879 | -1.38(-3.48%) | |
Jun 14, 2018 | 39.86 | 39.93 | 39.66 | 39.70 | 13,780 | +0.17(+0.43%) |
Jun 13, 2018 | 39.28 | 39.54 | 39.15 | 39.53 | 54,518 | +0.22(+0.56%) |
Jun 12, 2018 | 39.41 | 39.56 | 39.18 | 39.31 | 101,421 | -0.28(-0.71%) |
Jun 11, 2018 | 39.60 | 39.71 | 39.44 | 39.59 | 18,678 | +0.12(+0.30%) |
Jun 08, 2018 | 39.52 | 39.53 | 39.37 | 39.47 | 14,753 | +0.11(+0.28%) |
Jun 07, 2018 | 39.41 | 39.50 | 39.28 | 39.36 | 17,531 | -0.02(-0.05%) |
Jun 06, 2018 | 39.10 | 39.38 | 29,343 | -0.01(-0.03%) | ||
Jun 05, 2018 | 39.16 | 39.63 | 39.02 | 39.39 | 10,355 | +0.38(+0.97%) |
Jun 04, 2018 | 39.23 | 39.45 | 39.01 | 39.01 | 21,940 | -0.13(-0.33%) |
Jun 01, 2018 | 39.21 | 39.47 | 39.08 | 39.14 | 24,293 | -0.42(-1.06%) |
May 31, 2018 | 39.63 | 39.99 | 39.52 | 39.56 | 17,761 | -0.17(-0.43%) |
May 30, 2018 | 39.68 | 39.85 | 39.63 | 39.73 | 24,171 | +0.11(+0.28%) |
May 29, 2018 | 39.42 | 39.86 | 39.25 | 39.62 | 44,114 | -0.05(-0.13%) |
May 25, 2018 | 39.67 | 39.67 | 39.67 | 0 | -0.25(-0.63%) | |
May 24, 2018 | 39.65 | 40.06 | 39.61 | 39.92 | 134,693 | +0.68(+1.73%) |
May 23, 2018 | 38.96 | 39.30 | 38.90 | 39.24 | 20,334 | +0.07(+0.18%) |
May 22, 2018 | 39.34 | 39.46 | 39.05 | 39.17 | 99,954 | +0.00(+0.00%) |
May 21, 2018 | 38.99 | 39.23 | 38.81 | 39.17 | 44,944 | +0.00(+0.00%) |
May 18, 2018 | 39.00 | 39.23 | 38.95 | 39.17 | 14,193 | +0.06(+0.15%) |
May 17, 2018 | 38.98 | 39.15 | 38.93 | 39.11 | 20,423 | +0.07(+0.18%) |
May 16, 2018 | 39.07 | 39.27 | 38.91 | 39.04 | 41,396 | -0.18(-0.46%) |
May 15, 2018 | 39.48 | 39.48 | 39.01 | 39.22 | 55,160 | -1.31(-3.23%) |
May 14, 2018 | 40.92 | 40.98 | 40.44 | 40.53 | 34,711 | -0.35(-0.86%) |
May 11, 2018 | 41.20 | 41.29 | 40.81 | 40.88 | 11,003 | -0.12(-0.29%) |
May 10, 2018 | 41.00 | 41.08 | 40.69 | 41.00 | 22,913 | +0.54(+1.33%) |
May 09, 2018 | 40.47 | 40.73 | 40.28 | 40.46 | 20,394 | -0.16(-0.39%) |
May 08, 2018 | 40.38 | 40.79 | 40.11 | 40.62 | 20,296 | +0.00(+0.00%) |
May 07, 2018 | 40.50 | 40.65 | 40.42 | 40.62 | 94,744 | +0.01(+0.01%) |
May 04, 2018 | 40.28 | 40.70 | 40.21 | 40.61 | 8,737 | +0.11(+0.28%) |
May 03, 2018 | 40.65 | 40.70 | 40.47 | 40.50 | 22,350 | +0.46(+1.14%) |
May 02, 2018 | 40.16 | 40.54 | 40.00 | 40.04 | 46,534 | +0.00(+0.01%) |
May 01, 2018 | 40.21 | 40.28 | 39.83 | 40.04 | 30,055 | -0.68(-1.67%) |
Apr 30, 2018 | 40.62 | 41.05 | 40.45 | 40.72 | 19,141 | -0.54(-1.31%) |
Apr 27, 2018 | 41.05 | 41.37 | 40.97 | 41.26 | 30,406 | +0.35(+0.86%) |
Apr 26, 2018 | 41.27 | 41.44 | 40.75 | 40.91 | 163,472 | -0.29(-0.70%) |
Apr 25, 2018 | 41.02 | 41.26 | 40.96 | 41.20 | 34,279 | -0.57(-1.36%) |
Apr 24, 2018 | 41.40 | 41.78 | 41.38 | 41.77 | 55,538 | +0.42(+1.02%) |
Apr 23, 2018 | 41.41 | 41.48 | 41.19 | 41.35 | 33,400 | -0.73(-1.73%) |
Apr 20, 2018 | 42.11 | 42.28 | 42.01 | 42.08 | 14,063 | -0.56(-1.31%) |
Apr 19, 2018 | 42.87 | 42.87 | 42.41 | 42.64 | 14,384 | -0.21(-0.49%) |
Apr 18, 2018 | 43.09 | 43.19 | 42.85 | 42.85 | 22,402 | +0.04(+0.09%) |
Apr 17, 2018 | 42.41 | 42.81 | 42.28 | 42.81 | 17,392 | -0.03(-0.07%) |
Apr 16, 2018 | 42.77 | 43.04 | 42.74 | 42.84 | 9,320 | +0.23(+0.54%) |
Apr 13, 2018 | 42.35 | 42.82 | 42.33 | 42.61 | 46,083 | +0.60(+1.43%) |
Apr 12, 2018 | 42.53 | 42.53 | 41.91 | 42.01 | 44,288 | -1.05(-2.44%) |
Apr 11, 2018 | 43.03 | 43.96 | 42.88 | 43.06 | 204,354 | +0.50(+1.17%) |
Apr 10, 2018 | 42.32 | 42.61 | 42.19 | 42.56 | 15,484 | +0.38(+0.91%) |
Apr 09, 2018 | 42.04 | 42.29 | 41.66 | 42.18 | 28,546 | +0.18(+0.43%) |
Apr 06, 2018 | 42.06 | 42.06 | 41.82 | 42.00 | 23,698 | +0.45(+1.08%) |
Apr 05, 2018 | 41.23 | 41.76 | 41.23 | 41.55 | 22,324 | -0.45(-1.07%) |
Apr 04, 2018 | 42.73 | 42.73 | 41.92 | 42.00 | 18,757 | +0.11(+0.26%) |
Apr 03, 2018 | 42.17 | 42.17 | 41.75 | 41.89 | 12,725 | -0.70(-1.65%) |