Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.19 | 37.32 | 37.02 | 37.27 | 317,055 | +0.23(+0.61%) |
Jun 28, 2018 | 36.90 | 37.15 | 36.58 | 37.04 | 427,330 | +0.14(+0.38%) |
Jun 27, 2018 | 36.91 | 37.21 | 36.86 | 36.90 | 296,358 | +0.02(+0.04%) |
Jun 26, 2018 | 36.41 | 37.02 | 36.38 | 36.88 | 271,023 | +0.53(+1.47%) |
Jun 25, 2018 | 36.91 | 36.93 | 36.25 | 36.35 | 246,304 | -0.68(-1.82%) |
Jun 22, 2018 | 36.87 | 37.09 | 36.69 | 37.02 | 404,117 | +0.16(+0.45%) |
Jun 21, 2018 | 36.68 | 36.91 | 36.67 | 36.86 | 260,920 | +0.15(+0.41%) |
Jun 20, 2018 | 36.82 | 36.82 | 36.62 | 36.71 | 256,298 | +0.17(+0.47%) |
Jun 19, 2018 | 36.65 | 36.87 | 36.45 | 36.54 | 306,847 | -0.40(-1.08%) |
Jun 18, 2018 | 37.03 | 37.07 | 36.68 | 36.94 | 258,187 | -0.13(-0.36%) |
Jun 15, 2018 | 37.13 | 37.17 | 37.07 | 1,010,552 | -0.10(-0.27%) | |
Jun 14, 2018 | 37.38 | 37.38 | 37.05 | 37.17 | 2,822,885 | -0.07(-0.19%) |
Jun 13, 2018 | 37.35 | 37.47 | 37.14 | 37.24 | 1,627,503 | +0.01(+0.02%) |
Jun 12, 2018 | 37.46 | 37.46 | 37.11 | 37.24 | 291,562 | -0.13(-0.36%) |
Jun 11, 2018 | 37.28 | 37.53 | 37.16 | 37.37 | 244,945 | +0.04(+0.11%) |
Jun 08, 2018 | 37.16 | 37.35 | 36.95 | 37.33 | 372,790 | +0.18(+0.49%) |
Jun 07, 2018 | 37.09 | 37.42 | 37.02 | 37.15 | 293,649 | +0.13(+0.36%) |
Jun 06, 2018 | 37.14 | 36.76 | 37.02 | 290,994 | +0.16(+0.44%) | |
Jun 05, 2018 | 36.71 | 36.99 | 36.53 | 36.85 | 291,489 | +0.27(+0.74%) |
Jun 04, 2018 | 36.52 | 36.75 | 36.40 | 36.58 | 298,044 | +0.24(+0.66%) |
Jun 01, 2018 | 36.56 | 36.74 | 36.30 | 36.34 | 304,381 | -0.13(-0.36%) |
May 31, 2018 | 36.80 | 36.80 | 36.08 | 36.47 | 524,038 | -0.42(-1.14%) |
May 30, 2018 | 36.70 | 37.16 | 36.53 | 36.89 | 359,586 | +0.36(+0.98%) |
May 29, 2018 | 36.69 | 36.93 | 36.37 | 36.53 | 433,770 | -0.58(-1.55%) |
May 25, 2018 | 37.11 | 37.11 | 37.11 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.79 | 37.84 | 36.73 | 37.23 | 744,509 | -0.75(-1.97%) |
May 23, 2018 | 37.98 | 37.98 | 37.58 | 37.97 | 359,523 | -0.19(-0.49%) |
May 22, 2018 | 37.98 | 38.36 | 37.83 | 38.16 | 533,221 | +0.37(+0.97%) |
May 21, 2018 | 37.83 | 37.90 | 37.63 | 37.79 | 161,699 | +0.05(+0.14%) |
May 18, 2018 | 37.47 | 37.82 | 37.28 | 37.74 | 376,408 | +0.09(+0.25%) |
May 17, 2018 | 37.76 | 37.76 | 37.42 | 37.65 | 314,234 | -0.11(-0.29%) |
May 16, 2018 | 37.56 | 37.81 | 37.44 | 37.76 | 326,277 | +0.37(+1.00%) |
May 15, 2018 | 37.14 | 37.44 | 36.92 | 37.38 | 320,500 | -0.10(-0.27%) |
May 14, 2018 | 37.49 | 37.76 | 37.39 | 37.48 | 403,665 | +0.08(+0.21%) |
May 11, 2018 | 37.30 | 37.59 | 37.26 | 37.41 | 320,082 | +0.03(+0.08%) |
May 10, 2018 | 37.04 | 37.39 | 37.04 | 37.37 | 353,600 | +0.48(+1.31%) |
May 09, 2018 | 36.37 | 36.95 | 36.29 | 36.89 | 654,849 | +0.73(+2.02%) |
May 08, 2018 | 36.40 | 36.40 | 35.83 | 36.16 | 453,088 | -0.30(-0.81%) |
May 07, 2018 | 36.69 | 36.80 | 36.33 | 36.46 | 371,298 | -0.23(-0.64%) |
May 04, 2018 | 36.25 | 36.83 | 36.16 | 36.69 | 384,561 | +0.30(+0.81%) |
May 03, 2018 | 36.41 | 36.53 | 36.21 | 36.39 | 411,605 | -0.10(-0.28%) |
May 02, 2018 | 36.80 | 37.03 | 36.39 | 36.50 | 333,545 | -0.29(-0.78%) |
May 01, 2018 | 36.60 | 36.80 | 36.55 | 36.78 | 388,883 | +0.09(+0.23%) |
Apr 30, 2018 | 36.76 | 36.96 | 36.67 | 36.70 | 432,511 | -0.05(-0.13%) |
Apr 27, 2018 | 37.12 | 37.16 | 36.71 | 36.74 | 882,952 | -0.32(-0.86%) |
Apr 26, 2018 | 36.75 | 37.21 | 36.74 | 37.06 | 518,516 | +0.36(+0.97%) |
Apr 25, 2018 | 36.74 | 36.91 | 36.52 | 36.71 | 516,347 | -0.25(-0.67%) |
Apr 24, 2018 | 37.25 | 37.44 | 36.87 | 36.95 | 502,117 | -0.19(-0.50%) |
Apr 23, 2018 | 37.50 | 37.69 | 37.08 | 37.14 | 583,930 | -0.26(-0.69%) |
Apr 20, 2018 | 37.13 | 37.61 | 36.84 | 37.40 | 1,225,079 | +1.82(+5.11%) |
Apr 19, 2018 | 35.30 | 35.69 | 35.17 | 35.58 | 690,503 | +0.32(+0.90%) |
Apr 18, 2018 | 35.20 | 35.62 | 35.09 | 35.26 | 333,463 | +0.06(+0.18%) |
Apr 17, 2018 | 35.51 | 35.67 | 35.07 | 35.20 | 458,200 | -0.15(-0.42%) |
Apr 16, 2018 | 35.12 | 35.42 | 35.03 | 35.35 | 303,420 | +0.33(+0.93%) |
Apr 13, 2018 | 35.05 | 35.38 | 34.83 | 35.02 | 394,953 | +0.03(+0.09%) |
Apr 12, 2018 | 35.55 | 35.55 | 34.89 | 34.99 | 519,057 | -0.48(-1.36%) |
Apr 11, 2018 | 35.38 | 35.58 | 35.14 | 35.47 | 434,588 | -0.04(-0.11%) |
Apr 10, 2018 | 35.84 | 35.90 | 35.43 | 35.51 | 378,939 | -0.02(-0.07%) |
Apr 09, 2018 | 35.70 | 35.76 | 35.31 | 35.53 | 418,612 | -0.02(-0.07%) |
Apr 06, 2018 | 35.79 | 36.37 | 35.39 | 35.56 | 599,354 | -0.41(-1.15%) |
Apr 05, 2018 | 34.97 | 36.00 | 34.86 | 35.97 | 1,141,461 | +1.03(+2.94%) |
Apr 04, 2018 | 34.18 | 35.04 | 33.96 | 34.94 | 822,025 | +0.61(+1.77%) |
Apr 03, 2018 | 34.54 | 34.77 | 34.30 | 34.34 | 641,532 | +0.05(+0.16%) |