Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.98 | 39.27 | 38.32 | 38.33 | 718,747 | -0.45(-1.16%) |
Jun 28, 2018 | 38.52 | 38.89 | 37.96 | 38.78 | 1,038,840 | +0.12(+0.31%) |
Jun 27, 2018 | 39.35 | 39.97 | 38.64 | 38.66 | 1,336,005 | -0.72(-1.83%) |
Jun 26, 2018 | 39.13 | 39.83 | 38.76 | 39.38 | 1,456,816 | -0.03(-0.08%) |
Jun 25, 2018 | 37.70 | 41.34 | 37.70 | 39.41 | 4,137,815 | +1.81(+4.81%) |
Jun 22, 2018 | 37.84 | 37.92 | 37.41 | 37.60 | 2,834,286 | -0.02(-0.05%) |
Jun 21, 2018 | 38.37 | 38.50 | 37.53 | 37.62 | 542,231 | -0.52(-1.36%) |
Jun 20, 2018 | 37.95 | 38.33 | 37.55 | 38.14 | 571,219 | +0.28(+0.74%) |
Jun 19, 2018 | 37.91 | 38.17 | 37.13 | 37.86 | 800,564 | -0.43(-1.12%) |
Jun 18, 2018 | 39.00 | 39.05 | 38.08 | 38.29 | 902,688 | -1.03(-2.62%) |
Jun 15, 2018 | 39.58 | 38.85 | 39.32 | 1,474,636 | +0.47(+1.21%) | |
Jun 14, 2018 | 38.09 | 38.93 | 37.96 | 38.85 | 1,038,158 | +0.86(+2.26%) |
Jun 13, 2018 | 37.95 | 38.79 | 37.78 | 37.99 | 875,865 | +0.05(+0.13%) |
Jun 12, 2018 | 38.04 | 38.14 | 37.35 | 37.94 | 566,817 | +0.03(+0.08%) |
Jun 11, 2018 | 37.63 | 38.20 | 37.21 | 37.91 | 649,125 | +0.38(+1.01%) |
Jun 08, 2018 | 37.52 | 37.81 | 36.83 | 37.53 | 1,697,016 | -1.04(-2.70%) |
Jun 07, 2018 | 38.15 | 38.80 | 38.04 | 38.57 | 820,289 | +0.42(+1.10%) |
Jun 06, 2018 | 37.79 | 38.16 | 37.35 | 38.15 | 754,853 | +0.49(+1.30%) |
Jun 05, 2018 | 37.39 | 37.79 | 37.17 | 37.66 | 713,309 | +0.30(+0.80%) |
Jun 04, 2018 | 36.50 | 37.36 | 36.07 | 37.36 | 1,044,569 | +0.91(+2.50%) |
Jun 01, 2018 | 37.62 | 37.74 | 36.44 | 36.45 | 1,671,998 | -1.03(-2.75%) |
May 31, 2018 | 38.19 | 38.45 | 37.42 | 37.48 | 729,736 | -0.70(-1.83%) |
May 30, 2018 | 38.60 | 38.98 | 38.01 | 38.18 | 673,723 | -0.19(-0.50%) |
May 29, 2018 | 38.42 | 38.63 | 37.95 | 38.37 | 689,060 | -0.36(-0.93%) |
May 25, 2018 | 38.73 | 38.73 | 38.73 | 0 | +0.43(+1.12%) | |
May 24, 2018 | 38.40 | 38.72 | 38.04 | 38.30 | 672,290 | -0.19(-0.49%) |
May 23, 2018 | 38.49 | 38.57 | 37.71 | 38.49 | 622,643 | -0.25(-0.65%) |
May 22, 2018 | 39.02 | 39.23 | 38.62 | 38.74 | 468,424 | -0.10(-0.26%) |
May 21, 2018 | 38.47 | 39.11 | 38.47 | 38.84 | 945,795 | +0.78(+2.05%) |
May 18, 2018 | 38.96 | 39.12 | 38.06 | 38.06 | 973,456 | -1.07(-2.73%) |
May 17, 2018 | 39.08 | 39.48 | 38.87 | 39.13 | 596,606 | -0.01(-0.03%) |
May 16, 2018 | 38.95 | 39.39 | 38.73 | 39.14 | 752,619 | +0.26(+0.67%) |
May 15, 2018 | 39.10 | 39.30 | 38.65 | 38.88 | 839,312 | -0.45(-1.14%) |
May 14, 2018 | 39.24 | 39.91 | 39.24 | 39.33 | 744,223 | +0.41(+1.05%) |
May 11, 2018 | 39.56 | 39.81 | 38.86 | 38.92 | 645,831 | -0.79(-1.99%) |
May 10, 2018 | 39.18 | 39.87 | 38.90 | 39.71 | 696,549 | +0.71(+1.82%) |
May 09, 2018 | 39.00 | 39.26 | 38.82 | 39.00 | 883,263 | +0.09(+0.23%) |
May 08, 2018 | 38.31 | 39.03 | 38.23 | 38.91 | 1,236,465 | +0.26(+0.67%) |
May 07, 2018 | 39.48 | 40.13 | 38.55 | 38.65 | 1,808,271 | -0.64(-1.63%) |
May 04, 2018 | 37.54 | 39.41 | 37.08 | 39.29 | 1,362,406 | +1.54(+4.08%) |
May 03, 2018 | 35.00 | 38.91 | 35.00 | 37.75 | 4,232,545 | -0.59(-1.54%) |
May 02, 2018 | 38.45 | 39.10 | 38.12 | 38.34 | 2,513,385 | +0.45(+1.19%) |
May 01, 2018 | 36.40 | 38.02 | 36.40 | 37.89 | 2,112,620 | +1.42(+3.89%) |
Apr 30, 2018 | 37.25 | 37.53 | 36.20 | 36.47 | 2,018,407 | +0.26(+0.72%) |
Apr 27, 2018 | 36.45 | 36.66 | 35.67 | 36.21 | 1,375,924 | +0.09(+0.25%) |
Apr 26, 2018 | 35.77 | 36.40 | 35.57 | 36.12 | 1,355,524 | +0.76(+2.15%) |
Apr 25, 2018 | 35.53 | 35.87 | 34.78 | 35.36 | 1,429,194 | -0.11(-0.31%) |
Apr 24, 2018 | 36.18 | 36.78 | 35.06 | 35.47 | 1,878,721 | -0.58(-1.61%) |
Apr 23, 2018 | 36.85 | 37.54 | 35.94 | 36.05 | 1,547,098 | -0.67(-1.82%) |
Apr 20, 2018 | 37.62 | 37.74 | 36.36 | 36.72 | 1,789,603 | -1.02(-2.70%) |
Apr 19, 2018 | 37.75 | 38.01 | 35.90 | 37.74 | 2,619,563 | -1.24(-3.18%) |
Apr 18, 2018 | 39.68 | 40.03 | 38.93 | 38.98 | 1,185,499 | -0.62(-1.57%) |
Apr 17, 2018 | 39.73 | 40.20 | 39.55 | 39.60 | 786,874 | +0.08(+0.20%) |
Apr 16, 2018 | 39.76 | 40.05 | 38.88 | 39.52 | 891,029 | +0.24(+0.61%) |
Apr 13, 2018 | 40.10 | 40.32 | 39.11 | 39.28 | 890,451 | -0.54(-1.36%) |
Apr 12, 2018 | 38.79 | 40.31 | 38.75 | 39.82 | 1,791,875 | +1.21(+3.13%) |
Apr 11, 2018 | 38.25 | 39.02 | 38.15 | 38.61 | 1,013,645 | +0.19(+0.49%) |
Apr 10, 2018 | 37.98 | 38.84 | 37.67 | 38.42 | 1,388,858 | +0.91(+2.43%) |
Apr 09, 2018 | 38.72 | 39.09 | 37.47 | 37.51 | 1,588,071 | -1.03(-2.67%) |
Apr 06, 2018 | 38.61 | 39.41 | 38.21 | 38.54 | 1,252,326 | -0.47(-1.20%) |
Apr 05, 2018 | 39.99 | 40.08 | 38.84 | 39.01 | 850,291 | -0.47(-1.19%) |
Apr 04, 2018 | 37.99 | 39.60 | 37.86 | 39.48 | 1,237,725 | +0.75(+1.94%) |
Apr 03, 2018 | 38.94 | 39.98 | 38.42 | 38.73 | 1,395,368 | +0.18(+0.47%) |