Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.05 | 38.10 | 37.47 | 37.71 | 72,453 | -0.10(-0.26%) |
Jun 28, 2018 | 38.54 | 38.54 | 37.81 | 37.81 | 66,767 | -0.74(-1.91%) |
Jun 27, 2018 | 38.40 | 39.03 | 37.90 | 38.54 | 119,963 | +0.30(+0.77%) |
Jun 26, 2018 | 38.00 | 38.37 | 37.51 | 38.25 | 99,386 | +0.34(+0.91%) |
Jun 25, 2018 | 38.00 | 38.22 | 37.12 | 37.90 | 97,033 | -0.25(-0.64%) |
Jun 22, 2018 | 38.59 | 39.03 | 37.85 | 38.15 | 248,792 | -0.20(-0.51%) |
Jun 21, 2018 | 39.28 | 39.28 | 38.05 | 38.35 | 75,394 | -1.08(-2.74%) |
Jun 20, 2018 | 39.67 | 39.67 | 38.89 | 39.43 | 118,763 | -0.15(-0.37%) |
Jun 19, 2018 | 39.77 | 39.77 | 38.59 | 39.58 | 83,344 | -0.39(-0.98%) |
Jun 18, 2018 | 40.36 | 40.39 | 39.82 | 39.97 | 79,005 | -0.54(-1.34%) |
Jun 15, 2018 | 40.71 | 40.02 | 40.51 | 186,635 | -0.20(-0.48%) | |
Jun 14, 2018 | 41.30 | 41.30 | 40.41 | 40.71 | 53,355 | -0.39(-0.96%) |
Jun 13, 2018 | 41.64 | 41.74 | 40.56 | 41.10 | 80,974 | -0.79(-1.88%) |
Jun 12, 2018 | 42.62 | 42.62 | 41.54 | 41.89 | 65,951 | -0.64(-1.50%) |
Jun 11, 2018 | 42.38 | 42.87 | 41.93 | 42.52 | 70,726 | +0.25(+0.58%) |
Jun 08, 2018 | 41.98 | 42.87 | 41.74 | 42.28 | 123,746 | +0.29(+0.70%) |
Jun 07, 2018 | 41.69 | 42.13 | 41.64 | 41.98 | 137,292 | +0.15(+0.35%) |
Jun 06, 2018 | 41.84 | 41.84 | 112,946 | +0.44(+1.07%) | ||
Jun 05, 2018 | 40.36 | 41.49 | 40.36 | 41.39 | 127,617 | +0.98(+2.43%) |
Jun 04, 2018 | 40.31 | 40.56 | 39.89 | 40.41 | 103,377 | +0.25(+0.61%) |
Jun 01, 2018 | 39.87 | 40.21 | 39.53 | 40.17 | 135,113 | +0.54(+1.36%) |
May 31, 2018 | 39.38 | 39.72 | 39.18 | 39.62 | 87,488 | +0.10(+0.25%) |
May 30, 2018 | 39.87 | 40.71 | 39.38 | 39.53 | 101,513 | -0.20(-0.49%) |
May 29, 2018 | 39.33 | 39.82 | 39.17 | 39.72 | 154,659 | +0.34(+0.87%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.62 | 39.72 | 39.13 | 39.33 | 137,710 | -0.39(-0.99%) |
May 23, 2018 | 39.67 | 39.82 | 39.28 | 39.72 | 76,845 | +0.00(+0.00%) |
May 22, 2018 | 40.31 | 40.36 | 39.53 | 39.72 | 93,059 | -0.54(-1.34%) |
May 21, 2018 | 39.82 | 40.41 | 39.62 | 40.26 | 87,126 | +0.59(+1.49%) |
May 18, 2018 | 39.43 | 39.77 | 39.03 | 39.67 | 123,453 | +0.49(+1.25%) |
May 17, 2018 | 38.30 | 39.48 | 38.30 | 39.18 | 147,121 | +0.74(+1.92%) |
May 16, 2018 | 37.85 | 38.44 | 37.85 | 38.44 | 102,558 | +0.54(+1.43%) |
May 15, 2018 | 37.61 | 38.05 | 37.12 | 37.90 | 124,215 | +0.20(+0.52%) |
May 14, 2018 | 38.40 | 38.44 | 37.61 | 37.71 | 95,785 | -0.64(-1.67%) |
May 11, 2018 | 38.59 | 38.76 | 38.30 | 38.35 | 70,605 | -0.25(-0.64%) |
May 10, 2018 | 38.74 | 38.84 | 38.44 | 38.59 | 92,757 | -0.10(-0.25%) |
May 09, 2018 | 38.59 | 39.03 | 38.49 | 38.69 | 111,092 | +0.25(+0.64%) |
May 08, 2018 | 38.79 | 39.18 | 38.15 | 38.44 | 143,245 | -0.44(-1.14%) |
May 07, 2018 | 39.82 | 39.82 | 38.69 | 38.89 | 335,170 | -0.93(-2.35%) |
May 04, 2018 | 41.39 | 41.49 | 38.94 | 39.82 | 230,857 | -1.97(-4.71%) |
May 03, 2018 | 44.25 | 44.77 | 41.74 | 41.79 | 140,453 | -1.52(-3.52%) |
May 02, 2018 | 42.82 | 43.61 | 42.62 | 43.31 | 132,593 | +0.49(+1.15%) |
May 01, 2018 | 42.97 | 42.97 | 42.13 | 42.82 | 90,653 | -0.25(-0.57%) |
Apr 30, 2018 | 44.59 | 44.76 | 43.02 | 43.07 | 173,170 | -1.43(-3.20%) |
Apr 27, 2018 | 44.93 | 45.08 | 44.02 | 44.49 | 50,777 | -0.49(-1.09%) |
Apr 26, 2018 | 45.03 | 45.13 | 44.32 | 44.98 | 126,278 | +0.20(+0.44%) |
Apr 25, 2018 | 44.39 | 44.98 | 44.10 | 44.79 | 58,047 | +0.34(+0.77%) |
Apr 24, 2018 | 44.74 | 45.03 | 43.56 | 44.44 | 109,375 | -0.15(-0.33%) |
Apr 23, 2018 | 44.69 | 44.74 | 43.61 | 44.59 | 84,369 | -0.20(-0.44%) |
Apr 20, 2018 | 44.84 | 44.98 | 44.39 | 44.79 | 54,001 | -0.25(-0.55%) |
Apr 19, 2018 | 45.18 | 45.18 | 44.54 | 45.03 | 49,481 | -0.20(-0.43%) |
Apr 18, 2018 | 45.13 | 45.52 | 45.06 | 45.23 | 70,290 | +0.39(+0.88%) |
Apr 17, 2018 | 45.28 | 45.38 | 44.59 | 44.84 | 97,295 | +0.05(+0.11%) |
Apr 16, 2018 | 44.00 | 44.84 | 43.66 | 44.79 | 121,143 | +1.13(+2.59%) |
Apr 13, 2018 | 44.15 | 44.15 | 43.41 | 43.66 | 112,924 | -0.10(-0.22%) |
Apr 12, 2018 | 43.26 | 43.95 | 43.02 | 43.75 | 74,920 | +0.88(+2.06%) |
Apr 11, 2018 | 42.52 | 42.92 | 41.69 | 42.87 | 104,818 | +0.00(+0.00%) |
Apr 10, 2018 | 41.39 | 43.51 | 40.85 | 42.87 | 167,719 | +2.80(+6.99%) |
Apr 09, 2018 | 40.21 | 40.32 | 39.77 | 40.07 | 76,774 | +0.10(+0.25%) |
Apr 06, 2018 | 40.41 | 40.90 | 39.67 | 39.97 | 82,399 | -0.84(-2.05%) |
Apr 05, 2018 | 39.48 | 40.90 | 39.13 | 40.80 | 122,903 | +1.67(+4.27%) |
Apr 04, 2018 | 38.89 | 39.28 | 38.64 | 39.13 | 273,294 | -0.34(-0.87%) |
Apr 03, 2018 | 40.21 | 40.21 | 39.28 | 39.48 | 168,285 | -0.49(-1.23%) |