Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.75 | 39.58 | 39.58 | 11,509 | +0.02(+0.04%) | |
Jun 28, 2018 | 39.68 | 39.76 | 39.47 | 39.57 | 20,154 | -0.12(-0.31%) |
Jun 27, 2018 | 39.77 | 39.77 | 39.67 | 39.69 | 2,986 | +0.08(+0.20%) |
Jun 26, 2018 | 39.49 | 39.63 | 39.49 | 39.61 | 4,156 | +0.04(+0.10%) |
Jun 25, 2018 | 39.70 | 39.70 | 39.57 | 39.57 | 15,450 | +0.01(+0.02%) |
Jun 22, 2018 | 39.56 | 39.67 | 39.55 | 39.56 | 5,348 | -0.01(-0.02%) |
Jun 21, 2018 | 39.67 | 39.67 | 39.57 | 39.57 | 6,933 | -0.01(-0.02%) |
Jun 20, 2018 | 39.81 | 39.81 | 39.58 | 39.58 | 6,081 | -0.17(-0.42%) |
Jun 19, 2018 | 39.64 | 39.72 | 39.74 | 2,875 | +0.11(+0.27%) | |
Jun 18, 2018 | 39.63 | 39.67 | 39.61 | 39.64 | 3,477 | -0.05(-0.14%) |
Jun 15, 2018 | 39.70 | 39.68 | 39.69 | 9,294 | -0.01(-0.03%) | |
Jun 14, 2018 | 39.64 | 39.72 | 39.64 | 39.70 | 25,621 | +0.13(+0.33%) |
Jun 13, 2018 | 39.60 | 39.63 | 39.41 | 39.57 | 22,136 | +0.03(+0.08%) |
Jun 12, 2018 | 39.57 | 39.71 | 39.51 | 39.54 | 5,672 | +0.07(+0.19%) |
Jun 11, 2018 | 39.48 | 39.51 | 39.45 | 39.46 | 7,735 | -0.02(-0.04%) |
Jun 08, 2018 | 39.73 | 39.76 | 39.45 | 39.48 | 28,195 | -0.25(-0.62%) |
Jun 07, 2018 | 39.51 | 39.80 | 39.51 | 39.73 | 5,784 | +0.15(+0.37%) |
Jun 06, 2018 | 39.55 | 39.58 | 9,919 | -0.14(-0.35%) | ||
Jun 05, 2018 | 39.85 | 39.85 | 39.60 | 39.72 | 22,848 | +0.08(+0.21%) |
Jun 04, 2018 | 39.71 | 39.80 | 39.64 | 39.64 | 6,943 | -0.13(-0.33%) |
Jun 01, 2018 | 39.78 | 39.81 | 39.70 | 39.77 | 8,259 | -0.19(-0.47%) |
May 31, 2018 | 39.89 | 39.99 | 39.89 | 39.96 | 4,513 | +0.08(+0.20%) |
May 30, 2018 | 39.82 | 39.90 | 39.82 | 39.88 | 2,366 | -0.22(-0.54%) |
May 29, 2018 | 39.99 | 40.21 | 39.97 | 40.10 | 16,877 | +0.25(+0.64%) |
May 25, 2018 | 39.84 | 39.84 | 39.84 | 0 | +0.06(+0.14%) | |
May 24, 2018 | 39.69 | 39.80 | 39.69 | 39.78 | 14,986 | +0.16(+0.39%) |
May 23, 2018 | 39.59 | 39.74 | 39.58 | 39.63 | 12,037 | +0.08(+0.21%) |
May 22, 2018 | 39.52 | 39.55 | 39.49 | 39.55 | 8,489 | +0.03(+0.08%) |
May 21, 2018 | 39.50 | 39.51 | 39.48 | 39.51 | 14,862 | +0.02(+0.04%) |
May 18, 2018 | 39.51 | 39.52 | 39.49 | 39.50 | 7,811 | +0.11(+0.29%) |
May 17, 2018 | 39.43 | 39.52 | 39.38 | 39.38 | 14,141 | -0.08(-0.21%) |
May 16, 2018 | 39.53 | 39.55 | 39.47 | 39.47 | 9,985 | -0.05(-0.12%) |
May 15, 2018 | 39.56 | 39.60 | 39.51 | 39.51 | 9,804 | -0.17(-0.43%) |
May 14, 2018 | 39.70 | 39.77 | 39.69 | 39.69 | 48,587 | -0.09(-0.22%) |
May 11, 2018 | 39.85 | 39.85 | 39.72 | 39.77 | 6,583 | +0.08(+0.21%) |
May 10, 2018 | 39.62 | 39.69 | 39.61 | 39.69 | 1,685 | +0.17(+0.42%) |
May 09, 2018 | 39.51 | 39.60 | 39.51 | 39.52 | 2,466 | -0.07(-0.19%) |
May 08, 2018 | 39.71 | 39.71 | 39.60 | 39.60 | 2,336 | -0.04(-0.10%) |
May 07, 2018 | 39.64 | 39.68 | 39.62 | 39.64 | 4,274 | -0.02(-0.04%) |
May 04, 2018 | 39.79 | 39.79 | 39.64 | 39.65 | 7,941 | +0.00(+0.00%) |
May 03, 2018 | 39.68 | 39.71 | 39.65 | 39.65 | 4,570 | +0.01(+0.02%) |
May 02, 2018 | 39.71 | 39.74 | 39.65 | 39.65 | 3,288 | +0.03(+0.08%) |
May 01, 2018 | 39.65 | 39.70 | 39.61 | 39.61 | 6,870 | -0.12(-0.31%) |
Apr 30, 2018 | 39.71 | 39.81 | 39.71 | 39.74 | 14,868 | -0.03(-0.08%) |
Apr 27, 2018 | 39.78 | 39.78 | 39.74 | 39.77 | 2,035 | +0.07(+0.19%) |
Apr 26, 2018 | 39.66 | 39.71 | 39.66 | 39.69 | 24,286 | +0.19(+0.48%) |
Apr 25, 2018 | 39.74 | 39.74 | 39.51 | 39.51 | 14,365 | -0.20(-0.49%) |
Apr 24, 2018 | 39.71 | 39.79 | 39.70 | 39.70 | 5,604 | -0.10(-0.26%) |
Apr 23, 2018 | 39.85 | 39.85 | 39.73 | 39.80 | 2,033 | +0.00(+0.01%) |
Apr 20, 2018 | 39.86 | 39.91 | 39.80 | 39.80 | 3,681 | -0.15(-0.37%) |
Apr 19, 2018 | 40.00 | 40.00 | 39.90 | 39.95 | 6,504 | -0.14(-0.36%) |
Apr 18, 2018 | 40.18 | 40.18 | 40.09 | 40.09 | 3,381 | -0.17(-0.41%) |
Apr 17, 2018 | 40.22 | 40.26 | 40.17 | 40.26 | 18,155 | +0.02(+0.04%) |
Apr 16, 2018 | 40.22 | 40.24 | 40.20 | 40.24 | 7,522 | -0.02(-0.06%) |
Apr 13, 2018 | 40.29 | 40.30 | 40.23 | 40.27 | 5,115 | +0.10(+0.25%) |
Apr 12, 2018 | 40.38 | 40.38 | 40.10 | 40.16 | 5,290 | -0.09(-0.21%) |
Apr 11, 2018 | 40.37 | 40.37 | 40.25 | 40.25 | 5,704 | +0.07(+0.16%) |
Apr 10, 2018 | 40.13 | 40.19 | 40.13 | 40.18 | 4,368 | +0.07(+0.18%) |
Apr 09, 2018 | 40.15 | 40.15 | 40.09 | 40.11 | 14,883 | -0.08(-0.20%) |
Apr 06, 2018 | 40.18 | 40.20 | 40.10 | 40.19 | 5,619 | +0.24(+0.61%) |
Apr 05, 2018 | 39.98 | 40.02 | 39.95 | 39.95 | 5,764 | -0.03(-0.08%) |
Apr 04, 2018 | 40.15 | 40.15 | 39.98 | 39.98 | 7,899 | -0.02(-0.06%) |
Apr 03, 2018 | 40.01 | 40.08 | 40.00 | 40.00 | 8,167 | -0.08(-0.19%) |