Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.34 | 41.79 | 41.14 | 41.17 | 25,639 | +0.16(+0.40%) |
Jun 28, 2018 | 40.65 | 41.15 | 40.29 | 41.01 | 30,004 | +0.34(+0.83%) |
Jun 27, 2018 | 41.73 | 41.85 | 40.67 | 40.67 | 129,085 | -0.95(-2.29%) |
Jun 26, 2018 | 41.61 | 41.83 | 41.28 | 41.63 | 42,194 | +0.17(+0.42%) |
Jun 25, 2018 | 42.41 | 42.44 | 41.12 | 41.45 | 48,941 | -1.25(-2.94%) |
Jun 22, 2018 | 43.04 | 43.13 | 42.71 | 42.71 | 5,702 | +0.08(+0.18%) |
Jun 21, 2018 | 43.26 | 43.26 | 42.49 | 42.63 | 16,397 | -0.64(-1.47%) |
Jun 20, 2018 | 43.07 | 43.34 | 42.91 | 43.27 | 20,087 | +0.44(+1.04%) |
Jun 19, 2018 | 42.31 | 42.86 | 41.92 | 42.82 | 44,565 | -0.13(-0.31%) |
Jun 18, 2018 | 42.39 | 43.07 | 42.39 | 42.96 | 370,328 | +0.12(+0.27%) |
Jun 15, 2018 | 42.95 | 42.29 | 42.84 | 17,762 | -0.17(-0.40%) | |
Jun 14, 2018 | 43.08 | 43.08 | 42.61 | 43.01 | 18,309 | +0.16(+0.38%) |
Jun 13, 2018 | 43.40 | 43.40 | 42.83 | 42.85 | 10,506 | -0.53(-1.22%) |
Jun 12, 2018 | 43.31 | 43.51 | 43.17 | 43.38 | 7,557 | +0.14(+0.33%) |
Jun 11, 2018 | 43.31 | 43.48 | 43.19 | 43.24 | 29,739 | +0.00(+0.00%) |
Jun 08, 2018 | 42.73 | 43.25 | 42.73 | 43.24 | 39,013 | +0.48(+1.13%) |
Jun 07, 2018 | 42.87 | 43.04 | 42.67 | 42.75 | 18,446 | +0.05(+0.11%) |
Jun 06, 2018 | 42.71 | 42.71 | 19,574 | +0.66(+1.56%) | ||
Jun 05, 2018 | 42.06 | 42.12 | 41.70 | 42.05 | 21,103 | +0.22(+0.53%) |
Jun 04, 2018 | 41.61 | 41.83 | 41.39 | 41.83 | 32,912 | +0.44(+1.07%) |
Jun 01, 2018 | 41.37 | 41.53 | 41.33 | 41.39 | 43,051 | +0.44(+1.08%) |
May 31, 2018 | 41.86 | 41.86 | 40.91 | 40.94 | 22,420 | -0.93(-2.21%) |
May 30, 2018 | 40.98 | 42.03 | 40.98 | 41.87 | 23,365 | +1.26(+3.11%) |
May 29, 2018 | 40.39 | 41.05 | 40.20 | 40.61 | 30,785 | -0.34(-0.82%) |
May 25, 2018 | 40.94 | 40.94 | 40.94 | 0 | -0.23(-0.56%) | |
May 24, 2018 | 40.95 | 41.21 | 40.55 | 41.17 | 18,798 | +0.07(+0.16%) |
May 23, 2018 | 40.80 | 41.11 | 40.73 | 41.11 | 21,139 | +0.05(+0.11%) |
May 22, 2018 | 41.75 | 41.75 | 40.99 | 41.06 | 17,073 | -0.53(-1.27%) |
May 21, 2018 | 41.41 | 41.62 | 41.31 | 41.59 | 26,248 | +0.73(+1.78%) |
May 18, 2018 | 41.05 | 41.07 | 40.85 | 40.86 | 96,747 | -0.13(-0.32%) |
May 17, 2018 | 40.83 | 41.19 | 40.80 | 40.99 | 28,487 | +0.14(+0.35%) |
May 16, 2018 | 40.53 | 41.08 | 40.49 | 40.85 | 402,072 | +0.59(+1.47%) |
May 15, 2018 | 40.23 | 40.45 | 39.94 | 40.26 | 20,311 | -0.19(-0.48%) |
May 14, 2018 | 40.78 | 40.90 | 40.39 | 40.45 | 15,376 | -0.17(-0.41%) |
May 11, 2018 | 40.61 | 40.81 | 40.48 | 40.62 | 40,090 | +0.07(+0.18%) |
May 10, 2018 | 40.12 | 40.72 | 40.12 | 40.54 | 18,925 | +0.59(+1.47%) |
May 09, 2018 | 39.78 | 40.13 | 39.61 | 39.96 | 54,667 | +0.41(+1.05%) |
May 08, 2018 | 39.21 | 39.61 | 39.19 | 39.54 | 37,771 | +0.23(+0.58%) |
May 07, 2018 | 39.10 | 39.63 | 39.07 | 39.31 | 30,987 | +0.44(+1.13%) |
May 04, 2018 | 37.61 | 39.17 | 37.55 | 38.87 | 66,435 | +1.02(+2.69%) |
May 03, 2018 | 37.72 | 38.14 | 37.00 | 37.86 | 148,269 | -0.15(-0.40%) |
May 02, 2018 | 38.05 | 38.58 | 37.95 | 38.01 | 25,572 | -0.12(-0.32%) |
May 01, 2018 | 37.67 | 38.19 | 37.19 | 38.13 | 134,757 | +0.28(+0.73%) |
Apr 30, 2018 | 39.03 | 39.06 | 37.85 | 37.85 | 37,823 | -0.84(-2.16%) |
Apr 27, 2018 | 38.69 | 38.85 | 38.34 | 38.69 | 55,239 | -0.11(-0.28%) |
Apr 26, 2018 | 38.67 | 38.99 | 38.46 | 38.80 | 22,472 | +0.26(+0.68%) |
Apr 25, 2018 | 37.91 | 38.84 | 37.91 | 38.54 | 38,652 | +0.04(+0.10%) |
Apr 24, 2018 | 39.40 | 39.66 | 37.93 | 38.50 | 287,389 | -0.54(-1.38%) |
Apr 23, 2018 | 39.19 | 39.46 | 38.71 | 39.04 | 25,339 | -0.02(-0.04%) |
Apr 20, 2018 | 39.49 | 39.50 | 38.91 | 39.05 | 38,088 | -0.63(-1.60%) |
Apr 19, 2018 | 39.82 | 39.92 | 39.21 | 39.69 | 23,938 | -0.30(-0.75%) |
Apr 18, 2018 | 39.99 | 40.33 | 39.85 | 39.99 | 47,416 | +0.25(+0.64%) |
Apr 17, 2018 | 39.57 | 39.95 | 39.39 | 39.74 | 66,239 | +0.59(+1.50%) |
Apr 16, 2018 | 38.82 | 39.32 | 38.71 | 39.15 | 23,194 | +0.75(+1.97%) |
Apr 13, 2018 | 38.95 | 38.95 | 38.10 | 38.39 | 14,856 | -0.23(-0.59%) |
Apr 12, 2018 | 38.47 | 38.91 | 38.47 | 38.62 | 69,022 | +0.34(+0.88%) |
Apr 11, 2018 | 37.94 | 38.64 | 37.94 | 38.28 | 61,700 | -0.08(-0.22%) |
Apr 10, 2018 | 38.18 | 38.66 | 37.97 | 38.37 | 39,863 | +1.17(+3.15%) |
Apr 09, 2018 | 37.59 | 38.17 | 37.14 | 37.19 | 50,878 | +0.02(+0.06%) |
Apr 06, 2018 | 38.15 | 38.25 | 36.62 | 37.17 | 634,710 | -1.52(-3.94%) |
Apr 05, 2018 | 38.53 | 38.89 | 38.19 | 38.70 | 27,951 | +0.51(+1.34%) |
Apr 04, 2018 | 36.46 | 38.22 | 36.45 | 38.18 | 149,782 | +0.70(+1.88%) |
Apr 03, 2018 | 36.84 | 37.62 | 36.56 | 37.48 | 56,345 | +1.02(+2.78%) |