Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.40 | 40.78 | 40.26 | 40.51 | 42,394 | +0.17(+0.43%) |
Jun 28, 2018 | 40.40 | 40.63 | 39.14 | 40.33 | 54,271 | +0.00(+0.00%) |
Jun 27, 2018 | 41.40 | 41.43 | 40.17 | 40.33 | 61,408 | -1.06(-2.56%) |
Jun 26, 2018 | 40.78 | 41.73 | 40.78 | 41.39 | 28,163 | +0.63(+1.56%) |
Jun 25, 2018 | 42.26 | 42.58 | 40.61 | 40.75 | 102,308 | -1.64(-3.86%) |
Jun 22, 2018 | 43.10 | 43.48 | 42.31 | 42.39 | 427,023 | -0.65(-1.52%) |
Jun 21, 2018 | 43.75 | 43.76 | 42.84 | 43.04 | 43,110 | -0.79(-1.80%) |
Jun 20, 2018 | 42.30 | 43.83 | 42.30 | 43.83 | 136,534 | +1.58(+3.74%) |
Jun 19, 2018 | 41.58 | 42.37 | 41.38 | 42.25 | 43,585 | +0.43(+1.03%) |
Jun 18, 2018 | 41.23 | 41.93 | 40.72 | 41.82 | 49,722 | +0.52(+1.25%) |
Jun 15, 2018 | 41.48 | 40.17 | 41.31 | 123,240 | +0.86(+2.11%) | |
Jun 14, 2018 | 41.03 | 41.31 | 39.90 | 40.45 | 78,109 | -0.56(-1.37%) |
Jun 13, 2018 | 40.96 | 41.47 | 39.43 | 41.01 | 52,755 | +0.05(+0.11%) |
Jun 12, 2018 | 41.11 | 41.51 | 40.47 | 40.97 | 46,366 | -0.16(-0.38%) |
Jun 11, 2018 | 41.42 | 42.21 | 40.64 | 41.12 | 73,573 | -0.30(-0.73%) |
Jun 08, 2018 | 42.02 | 42.45 | 41.05 | 41.43 | 60,246 | -0.66(-1.57%) |
Jun 07, 2018 | 42.72 | 42.72 | 41.76 | 42.09 | 29,344 | -0.50(-1.17%) |
Jun 06, 2018 | 42.50 | 42.65 | 42.13 | 42.58 | 34,067 | +0.17(+0.39%) |
Jun 05, 2018 | 42.66 | 42.70 | 41.80 | 42.42 | 45,900 | -0.23(-0.54%) |
Jun 04, 2018 | 42.15 | 42.77 | 41.90 | 42.65 | 43,457 | +0.59(+1.40%) |
Jun 01, 2018 | 41.14 | 42.13 | 40.53 | 42.06 | 53,885 | +1.10(+2.69%) |
May 31, 2018 | 41.43 | 41.62 | 40.65 | 40.96 | 70,593 | -0.51(-1.22%) |
May 30, 2018 | 41.67 | 42.48 | 41.32 | 41.46 | 255,685 | -0.20(-0.49%) |
May 29, 2018 | 41.12 | 42.07 | 41.08 | 41.66 | 46,884 | +0.24(+0.58%) |
May 25, 2018 | 41.43 | 41.43 | 41.43 | 0 | -1.24(-2.91%) | |
May 24, 2018 | 42.74 | 43.08 | 42.51 | 42.67 | 25,633 | -0.28(-0.64%) |
May 23, 2018 | 42.65 | 42.98 | 42.41 | 42.94 | 28,656 | +0.29(+0.69%) |
May 22, 2018 | 43.14 | 43.93 | 42.49 | 42.65 | 38,221 | -0.49(-1.13%) |
May 21, 2018 | 43.12 | 43.67 | 42.44 | 43.14 | 97,661 | +0.33(+0.77%) |
May 18, 2018 | 42.49 | 43.22 | 42.03 | 42.80 | 88,469 | +0.41(+0.98%) |
May 17, 2018 | 40.63 | 42.40 | 40.63 | 42.39 | 61,863 | +1.75(+4.30%) |
May 16, 2018 | 40.45 | 40.81 | 40.12 | 40.64 | 102,819 | +0.29(+0.73%) |
May 15, 2018 | 39.88 | 40.45 | 39.77 | 40.35 | 35,151 | +0.40(+1.01%) |
May 14, 2018 | 40.06 | 40.37 | 39.71 | 39.94 | 28,373 | -0.08(-0.21%) |
May 11, 2018 | 40.41 | 40.60 | 39.85 | 40.03 | 32,689 | -0.40(-0.98%) |
May 10, 2018 | 40.35 | 40.69 | 40.10 | 40.42 | 34,435 | +0.16(+0.39%) |
May 09, 2018 | 40.58 | 40.58 | 39.78 | 40.27 | 36,160 | -0.09(-0.23%) |
May 08, 2018 | 40.06 | 40.63 | 39.53 | 40.36 | 29,499 | +0.22(+0.55%) |
May 07, 2018 | 40.56 | 40.76 | 39.91 | 40.14 | 23,459 | -0.49(-1.20%) |
May 04, 2018 | 39.26 | 41.08 | 39.26 | 40.63 | 55,562 | +1.32(+3.37%) |
May 03, 2018 | 39.28 | 39.75 | 38.86 | 39.30 | 27,023 | -0.02(-0.05%) |
May 02, 2018 | 39.19 | 39.83 | 39.19 | 39.32 | 37,402 | +0.14(+0.35%) |
May 01, 2018 | 39.21 | 39.53 | 38.56 | 39.18 | 37,430 | -0.05(-0.12%) |
Apr 30, 2018 | 39.25 | 39.71 | 39.03 | 39.23 | 37,764 | -0.02(-0.05%) |
Apr 27, 2018 | 39.87 | 41.34 | 38.68 | 39.25 | 38,982 | -0.30(-0.77%) |
Apr 26, 2018 | 39.61 | 40.04 | 39.25 | 39.55 | 26,333 | -0.04(-0.09%) |
Apr 25, 2018 | 39.51 | 39.89 | 39.38 | 39.59 | 34,290 | +0.13(+0.33%) |
Apr 24, 2018 | 39.95 | 39.97 | 39.08 | 39.46 | 26,839 | -0.40(-0.99%) |
Apr 23, 2018 | 39.79 | 40.12 | 39.18 | 39.85 | 22,907 | +0.18(+0.46%) |
Apr 20, 2018 | 39.64 | 40.17 | 39.36 | 39.67 | 44,597 | +0.01(+0.02%) |
Apr 19, 2018 | 39.64 | 39.96 | 39.46 | 39.66 | 27,476 | -0.19(-0.48%) |
Apr 18, 2018 | 39.35 | 40.05 | 38.38 | 39.85 | 48,421 | +0.46(+1.17%) |
Apr 17, 2018 | 39.16 | 39.63 | 38.95 | 39.39 | 40,059 | +0.33(+0.85%) |
Apr 16, 2018 | 37.91 | 39.29 | 37.91 | 39.06 | 48,445 | +1.29(+3.41%) |
Apr 13, 2018 | 37.94 | 38.26 | 37.46 | 37.77 | 38,997 | +0.00(+0.00%) |
Apr 12, 2018 | 37.31 | 37.98 | 37.31 | 37.77 | 32,613 | +0.26(+0.69%) |
Apr 11, 2018 | 37.29 | 37.70 | 37.29 | 37.52 | 47,807 | +0.02(+0.05%) |
Apr 10, 2018 | 37.96 | 38.47 | 37.37 | 37.50 | 99,239 | -0.10(-0.27%) |
Apr 09, 2018 | 38.23 | 38.41 | 37.39 | 37.60 | 120,789 | -0.34(-0.90%) |
Apr 06, 2018 | 38.62 | 38.90 | 37.81 | 37.94 | 42,766 | -0.92(-2.37%) |
Apr 05, 2018 | 38.61 | 39.03 | 38.20 | 38.86 | 36,894 | +0.46(+1.20%) |
Apr 04, 2018 | 37.56 | 38.57 | 37.40 | 38.40 | 101,352 | +0.36(+0.94%) |
Apr 03, 2018 | 37.86 | 38.09 | 37.30 | 38.04 | 60,518 | +0.32(+0.85%) |