Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.34 | 39.68 | 39.34 | 39.38 | 208,196 | +0.14(+0.35%) |
Jun 28, 2018 | 39.01 | 39.36 | 38.78 | 39.24 | 259,282 | +0.10(+0.25%) |
Jun 27, 2018 | 39.48 | 39.79 | 39.15 | 39.15 | 498,237 | -0.31(-0.77%) |
Jun 26, 2018 | 39.33 | 39.60 | 39.29 | 39.45 | 315,401 | +0.36(+0.93%) |
Jun 25, 2018 | 39.74 | 39.74 | 38.98 | 39.09 | 541,444 | -0.87(-2.17%) |
Jun 22, 2018 | 40.17 | 40.20 | 39.92 | 39.95 | 234,838 | +0.03(+0.07%) |
Jun 21, 2018 | 40.24 | 40.31 | 39.88 | 39.92 | 284,809 | -0.30(-0.73%) |
Jun 20, 2018 | 40.16 | 40.32 | 40.14 | 40.22 | 405,411 | +0.25(+0.62%) |
Jun 19, 2018 | 40.03 | 40.16 | 39.64 | 39.97 | 680,694 | -0.68(-1.67%) |
Jun 18, 2018 | 40.49 | 40.66 | 40.38 | 40.65 | 290,109 | -0.27(-0.65%) |
Jun 15, 2018 | 41.56 | 40.82 | 40.92 | 312,578 | -0.64(-1.54%) | |
Jun 14, 2018 | 41.65 | 41.72 | 41.44 | 41.56 | 235,983 | -0.17(-0.40%) |
Jun 13, 2018 | 41.84 | 42.00 | 41.61 | 41.72 | 290,660 | -0.20(-0.47%) |
Jun 12, 2018 | 41.92 | 42.03 | 41.77 | 41.92 | 306,479 | -0.06(-0.14%) |
Jun 11, 2018 | 41.82 | 42.05 | 41.81 | 41.98 | 246,653 | +0.23(+0.54%) |
Jun 08, 2018 | 41.59 | 41.79 | 41.48 | 41.75 | 183,474 | +0.04(+0.09%) |
Jun 07, 2018 | 41.84 | 41.96 | 41.47 | 41.72 | 288,754 | -0.13(-0.31%) |
Jun 06, 2018 | 41.84 | 41.55 | 41.84 | 344,252 | +0.21(+0.50%) | |
Jun 05, 2018 | 41.47 | 41.71 | 41.42 | 41.64 | 460,222 | +0.23(+0.55%) |
Jun 04, 2018 | 41.35 | 41.47 | 41.28 | 41.41 | 253,646 | +0.30(+0.72%) |
Jun 01, 2018 | 40.82 | 41.19 | 40.82 | 41.11 | 301,640 | +0.46(+1.14%) |
May 31, 2018 | 40.86 | 40.86 | 40.56 | 40.65 | 186,070 | -0.19(-0.46%) |
May 30, 2018 | 40.60 | 40.99 | 40.57 | 40.84 | 501,059 | +0.24(+0.58%) |
May 29, 2018 | 40.66 | 40.81 | 40.40 | 40.60 | 495,845 | -0.47(-1.15%) |
May 25, 2018 | 41.08 | 41.08 | 41.08 | 0 | -0.22(-0.52%) | |
May 24, 2018 | 41.24 | 41.35 | 41.00 | 41.29 | 297,923 | -0.18(-0.43%) |
May 23, 2018 | 41.35 | 41.51 | 41.25 | 41.47 | 341,573 | -0.28(-0.66%) |
May 22, 2018 | 41.98 | 42.04 | 41.68 | 41.74 | 226,453 | -0.12(-0.28%) |
May 21, 2018 | 41.68 | 41.88 | 41.63 | 41.86 | 347,210 | +0.57(+1.38%) |
May 18, 2018 | 41.32 | 41.44 | 41.21 | 41.29 | 437,025 | +0.08(+0.19%) |
May 17, 2018 | 41.23 | 41.44 | 41.17 | 41.21 | 370,591 | -0.01(-0.02%) |
May 16, 2018 | 41.00 | 41.33 | 41.00 | 41.22 | 250,887 | +0.15(+0.36%) |
May 15, 2018 | 41.02 | 41.15 | 40.93 | 41.08 | 565,406 | -0.30(-0.71%) |
May 14, 2018 | 41.45 | 41.62 | 41.32 | 41.37 | 353,498 | +0.00(+0.00%) |
May 11, 2018 | 41.44 | 41.49 | 41.24 | 41.37 | 475,290 | +0.15(+0.36%) |
May 10, 2018 | 40.96 | 41.26 | 40.96 | 41.22 | 292,978 | +0.22(+0.53%) |
May 09, 2018 | 40.63 | 41.02 | 40.61 | 41.01 | 364,583 | +0.44(+1.09%) |
May 08, 2018 | 40.24 | 40.56 | 40.22 | 40.56 | 315,284 | +0.32(+0.81%) |
May 07, 2018 | 39.95 | 40.33 | 39.92 | 40.24 | 238,783 | +0.39(+0.99%) |