Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.76 | 40.84 | 40.44 | 40.44 | 221,330 | -0.09(-0.21%) |
Jun 28, 2018 | 40.29 | 40.56 | 40.09 | 40.52 | 24,009 | +0.17(+0.43%) |
Jun 27, 2018 | 40.98 | 41.15 | 40.35 | 40.35 | 20,507 | -0.53(-1.31%) |
Jun 26, 2018 | 40.78 | 40.95 | 40.62 | 40.88 | 34,756 | +0.24(+0.59%) |
Jun 25, 2018 | 41.23 | 41.23 | 40.47 | 40.65 | 53,902 | -0.72(-1.75%) |
Jun 22, 2018 | 41.71 | 41.72 | 41.35 | 41.37 | 11,901 | -0.10(-0.23%) |
Jun 21, 2018 | 41.70 | 41.86 | 41.45 | 41.47 | 34,719 | -0.32(-0.78%) |
Jun 20, 2018 | 41.68 | 41.84 | 41.47 | 41.79 | 48,796 | +0.33(+0.80%) |
Jun 19, 2018 | 41.29 | 41.48 | 41.13 | 41.46 | 52,587 | -0.15(-0.37%) |
Jun 18, 2018 | 41.25 | 41.61 | 41.18 | 41.61 | 30,234 | +0.15(+0.37%) |
Jun 15, 2018 | 41.47 | 41.20 | 41.46 | 72,990 | +0.26(+0.62%) | |
Jun 14, 2018 | 41.09 | 41.23 | 40.97 | 41.20 | 60,119 | +0.18(+0.44%) |
Jun 13, 2018 | 41.43 | 41.43 | 40.98 | 41.02 | 94,196 | -0.33(-0.80%) |
Jun 12, 2018 | 41.19 | 41.45 | 41.14 | 41.35 | 82,654 | +0.26(+0.62%) |
Jun 11, 2018 | 40.87 | 41.17 | 40.87 | 41.10 | 48,485 | +0.23(+0.56%) |
Jun 08, 2018 | 40.56 | 40.87 | 40.56 | 40.87 | 20,541 | +0.26(+0.63%) |
Jun 07, 2018 | 40.60 | 40.80 | 40.53 | 40.61 | 30,321 | +0.11(+0.28%) |
Jun 06, 2018 | 40.51 | 40.50 | 69,165 | +0.53(+1.33%) | ||
Jun 05, 2018 | 39.57 | 39.98 | 39.57 | 39.96 | 21,434 | +0.35(+0.89%) |
Jun 04, 2018 | 39.30 | 39.61 | 39.28 | 39.61 | 175,636 | +0.46(+1.17%) |
Jun 01, 2018 | 38.98 | 39.20 | 38.98 | 39.16 | 21,242 | +0.37(+0.96%) |
May 31, 2018 | 39.25 | 39.25 | 38.62 | 38.78 | 36,527 | -0.45(-1.14%) |
May 30, 2018 | 39.06 | 39.32 | 38.93 | 39.23 | 76,232 | +0.41(+1.05%) |
May 29, 2018 | 38.92 | 38.99 | 38.69 | 38.82 | 43,225 | -0.30(-0.78%) |
May 25, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.09(+0.24%) | |
May 24, 2018 | 38.86 | 39.09 | 38.70 | 39.03 | 34,032 | +0.15(+0.39%) |
May 23, 2018 | 38.64 | 38.88 | 38.64 | 38.88 | 63,842 | +0.08(+0.20%) |
May 22, 2018 | 39.21 | 39.24 | 38.79 | 38.80 | 44,375 | -0.33(-0.85%) |
May 21, 2018 | 39.18 | 39.30 | 39.10 | 39.14 | 16,910 | +0.16(+0.41%) |
May 18, 2018 | 39.07 | 39.07 | 38.91 | 38.98 | 38,334 | -0.13(-0.34%) |
May 17, 2018 | 39.09 | 39.34 | 39.01 | 39.11 | 152,858 | +0.02(+0.05%) |
May 16, 2018 | 38.76 | 39.21 | 38.76 | 39.09 | 36,077 | +0.45(+1.16%) |
May 15, 2018 | 38.50 | 38.71 | 38.45 | 38.64 | 46,987 | -0.04(-0.10%) |
May 14, 2018 | 38.61 | 38.75 | 38.56 | 38.68 | 29,401 | +0.12(+0.32%) |
May 11, 2018 | 38.47 | 38.61 | 38.43 | 38.56 | 66,340 | +0.04(+0.10%) |
May 10, 2018 | 38.40 | 38.62 | 38.30 | 38.52 | 170,544 | +0.17(+0.45%) |
May 09, 2018 | 38.34 | 38.43 | 38.05 | 38.35 | 64,826 | +0.09(+0.22%) |
May 08, 2018 | 38.35 | 38.52 | 38.13 | 38.26 | 25,043 | -0.10(-0.25%) |
May 07, 2018 | 38.52 | 38.52 | 38.20 | 38.36 | 23,247 | -0.07(-0.17%) |
May 04, 2018 | 37.90 | 38.53 | 37.90 | 38.42 | 84,672 | +0.41(+1.08%) |
May 03, 2018 | 38.12 | 38.12 | 37.68 | 38.01 | 43,307 | -0.22(-0.57%) |
May 02, 2018 | 38.45 | 38.56 | 38.21 | 38.23 | 32,276 | -0.26(-0.67%) |
May 01, 2018 | 38.40 | 38.50 | 38.00 | 38.49 | 167,030 | -0.04(-0.10%) |
Apr 30, 2018 | 39.06 | 39.14 | 38.53 | 38.53 | 31,380 | -0.48(-1.22%) |
Apr 27, 2018 | 39.11 | 39.20 | 38.89 | 39.00 | 15,364 | -0.07(-0.17%) |
Apr 26, 2018 | 39.12 | 39.16 | 38.87 | 39.07 | 31,197 | +0.11(+0.29%) |
Apr 25, 2018 | 38.71 | 39.07 | 38.58 | 38.96 | 30,909 | +0.21(+0.54%) |
Apr 24, 2018 | 39.25 | 39.33 | 38.59 | 38.75 | 75,933 | -0.33(-0.85%) |
Apr 23, 2018 | 38.93 | 39.25 | 38.87 | 39.08 | 32,359 | +0.22(+0.56%) |
Apr 20, 2018 | 39.24 | 39.28 | 38.78 | 38.86 | 35,662 | -0.57(-1.45%) |
Apr 19, 2018 | 39.78 | 39.78 | 39.25 | 39.43 | 78,389 | -0.39(-0.97%) |
Apr 18, 2018 | 39.88 | 40.13 | 39.82 | 39.82 | 73,865 | +0.09(+0.22%) |
Apr 17, 2018 | 39.69 | 39.85 | 39.65 | 39.74 | 36,405 | +0.34(+0.87%) |
Apr 16, 2018 | 39.18 | 39.52 | 39.07 | 39.39 | 35,161 | +0.46(+1.17%) |
Apr 13, 2018 | 39.43 | 39.43 | 38.84 | 38.94 | 105,329 | -0.30(-0.78%) |
Apr 12, 2018 | 39.34 | 39.41 | 39.17 | 39.24 | 75,612 | +0.01(+0.02%) |
Apr 11, 2018 | 39.17 | 39.50 | 39.17 | 39.23 | 198,007 | -0.11(-0.29%) |
Apr 10, 2018 | 39.41 | 39.49 | 39.12 | 39.35 | 49,071 | +0.40(+1.03%) |
Apr 09, 2018 | 39.30 | 39.41 | 38.94 | 38.95 | 177,077 | -0.09(-0.22%) |
Apr 06, 2018 | 39.57 | 39.73 | 38.73 | 39.03 | 81,716 | -0.74(-1.86%) |
Apr 05, 2018 | 39.50 | 39.85 | 39.30 | 39.77 | 52,693 | +0.48(+1.23%) |
Apr 04, 2018 | 37.99 | 39.35 | 37.99 | 39.29 | 283,056 | +0.81(+2.10%) |
Apr 03, 2018 | 38.30 | 38.59 | 38.12 | 38.48 | 681,560 | +0.41(+1.07%) |