Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.06 | 39.45 | 38.30 | 38.46 | 236,676 | -0.52(-1.33%) |
Jun 28, 2018 | 38.30 | 39.06 | 38.26 | 38.98 | 143,893 | +0.72(+1.87%) |
Jun 27, 2018 | 39.33 | 39.45 | 38.22 | 38.26 | 129,130 | -1.08(-2.73%) |
Jun 26, 2018 | 38.38 | 39.57 | 38.38 | 39.33 | 173,168 | +0.92(+2.38%) |
Jun 25, 2018 | 38.34 | 39.25 | 37.90 | 38.42 | 480,086 | -0.28(-0.72%) |
Jun 22, 2018 | 39.29 | 39.33 | 38.02 | 38.70 | 429,684 | -0.24(-0.61%) |
Jun 21, 2018 | 39.14 | 39.22 | 38.38 | 38.94 | 345,967 | -0.08(-0.20%) |
Jun 20, 2018 | 39.22 | 39.73 | 38.70 | 39.02 | 158,071 | -0.12(-0.31%) |
Jun 19, 2018 | 38.82 | 39.49 | 38.70 | 39.14 | 183,871 | -0.08(-0.20%) |
Jun 18, 2018 | 39.02 | 39.49 | 38.62 | 39.22 | 188,766 | -0.04(-0.10%) |
Jun 15, 2018 | 39.53 | 38.74 | 39.25 | 287,758 | +0.52(+1.34%) | |
Jun 14, 2018 | 38.90 | 39.45 | 38.50 | 38.74 | 212,311 | +0.00(+0.00%) |
Jun 13, 2018 | 39.06 | 39.65 | 38.54 | 38.74 | 329,333 | -1.35(-3.38%) |
Jun 12, 2018 | 38.94 | 40.45 | 38.50 | 40.09 | 390,896 | -1.07(-2.61%) |
Jun 11, 2018 | 41.76 | 42.00 | 41.17 | 41.17 | 165,907 | -0.40(-0.96%) |
Jun 08, 2018 | 41.84 | 41.88 | 40.73 | 41.56 | 206,979 | -0.28(-0.67%) |
Jun 07, 2018 | 42.44 | 42.62 | 41.60 | 41.84 | 259,315 | -0.24(-0.57%) |
Jun 06, 2018 | 42.44 | 42.08 | 291,376 | +0.87(+2.12%) | ||
Jun 05, 2018 | 41.53 | 41.74 | 39.94 | 41.21 | 210,660 | -0.28(-0.67%) |
Jun 04, 2018 | 39.74 | 41.76 | 39.74 | 41.49 | 398,262 | +1.75(+4.39%) |
Jun 01, 2018 | 38.39 | 40.26 | 37.56 | 39.74 | 471,047 | +0.79(+2.04%) |
May 31, 2018 | 39.11 | 39.42 | 38.79 | 38.95 | 468,857 | -0.08(-0.20%) |
May 30, 2018 | 36.53 | 39.54 | 36.25 | 39.03 | 1,452,648 | +5.55(+16.59%) |
May 29, 2018 | 32.05 | 33.55 | 32.05 | 33.47 | 497,185 | +1.15(+3.56%) |
May 25, 2018 | 32.32 | 32.32 | 32.32 | 0 | -0.24(-0.73%) | |
May 24, 2018 | 31.33 | 32.68 | 31.33 | 32.56 | 342,329 | +1.23(+3.92%) |
May 23, 2018 | 31.25 | 31.93 | 31.05 | 31.33 | 264,926 | -0.24(-0.75%) |
May 22, 2018 | 32.60 | 32.60 | 31.49 | 31.57 | 157,678 | -0.91(-2.81%) |
May 21, 2018 | 32.48 | 32.60 | 32.38 | 32.48 | 93,009 | +0.12(+0.37%) |
May 18, 2018 | 32.36 | 32.56 | 31.41 | 32.36 | 189,722 | +0.12(+0.37%) |
May 17, 2018 | 31.77 | 32.36 | 31.77 | 32.24 | 171,605 | +0.48(+1.50%) |
May 16, 2018 | 31.49 | 31.82 | 31.21 | 31.77 | 181,918 | +0.44(+1.39%) |
May 15, 2018 | 31.21 | 31.61 | 31.02 | 31.33 | 139,195 | +0.08(+0.25%) |
May 14, 2018 | 31.37 | 31.65 | 31.23 | 31.25 | 102,666 | -0.08(-0.25%) |
May 11, 2018 | 31.53 | 31.89 | 31.31 | 31.33 | 113,189 | -0.24(-0.75%) |
May 10, 2018 | 31.29 | 31.73 | 30.98 | 31.57 | 140,123 | +0.28(+0.89%) |
May 09, 2018 | 31.17 | 31.49 | 30.82 | 31.29 | 129,423 | +0.16(+0.51%) |
May 08, 2018 | 30.82 | 31.17 | 30.58 | 31.13 | 158,329 | +0.24(+0.77%) |
May 07, 2018 | 30.66 | 30.98 | 30.22 | 30.90 | 144,040 | +0.36(+1.17%) |
May 04, 2018 | 30.14 | 30.68 | 30.02 | 30.54 | 178,165 | +0.20(+0.65%) |
May 03, 2018 | 30.42 | 30.62 | 30.06 | 30.34 | 107,781 | -0.20(-0.65%) |
May 02, 2018 | 30.62 | 30.98 | 30.38 | 30.54 | 159,645 | -0.08(-0.26%) |
May 01, 2018 | 31.09 | 31.09 | 30.02 | 30.62 | 383,499 | -0.67(-2.15%) |
Apr 30, 2018 | 31.77 | 31.97 | 31.29 | 31.29 | 107,245 | -0.36(-1.13%) |
Apr 27, 2018 | 31.89 | 32.20 | 31.57 | 31.65 | 163,026 | -0.12(-0.37%) |
Apr 26, 2018 | 31.57 | 32.05 | 31.21 | 31.77 | 162,759 | +0.28(+0.88%) |
Apr 25, 2018 | 30.30 | 31.73 | 30.22 | 31.49 | 231,530 | +1.11(+3.66%) |
Apr 24, 2018 | 30.82 | 30.94 | 30.20 | 30.38 | 315,308 | -0.28(-0.91%) |
Apr 23, 2018 | 30.90 | 31.17 | 30.62 | 30.66 | 119,902 | -0.20(-0.64%) |
Apr 20, 2018 | 31.02 | 31.09 | 30.74 | 30.86 | 107,989 | -0.28(-0.89%) |
Apr 19, 2018 | 31.29 | 31.45 | 30.66 | 31.13 | 81,072 | -0.28(-0.88%) |
Apr 18, 2018 | 31.69 | 31.93 | 31.33 | 31.41 | 205,575 | -0.16(-0.50%) |
Apr 17, 2018 | 31.97 | 31.97 | 31.31 | 31.57 | 305,018 | -0.12(-0.38%) |
Apr 16, 2018 | 31.57 | 31.77 | 31.29 | 31.69 | 320,480 | +0.44(+1.40%) |
Apr 13, 2018 | 31.61 | 31.77 | 31.17 | 31.25 | 238,471 | -0.16(-0.50%) |
Apr 12, 2018 | 31.13 | 31.63 | 30.86 | 31.41 | 200,759 | +0.48(+1.54%) |
Apr 11, 2018 | 30.90 | 31.13 | 30.70 | 30.94 | 257,054 | +0.00(+0.00%) |
Apr 10, 2018 | 30.62 | 30.94 | 30.30 | 30.94 | 284,792 | +0.79(+2.63%) |
Apr 09, 2018 | 30.73 | 30.93 | 30.10 | 30.14 | 219,767 | -0.28(-0.91%) |
Apr 06, 2018 | 30.73 | 31.09 | 29.91 | 30.42 | 190,030 | -0.43(-1.41%) |
Apr 05, 2018 | 29.95 | 31.21 | 29.95 | 30.85 | 453,365 | +0.87(+2.89%) |
Apr 04, 2018 | 29.47 | 30.30 | 29.39 | 29.98 | 477,474 | +0.36(+1.20%) |
Apr 03, 2018 | 30.38 | 30.38 | 28.45 | 29.63 | 387,484 | -0.75(-2.47%) |