Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.95 | 39.34 | 38.72 | 38.96 | 7,029 | +0.38(+0.98%) |
Jun 28, 2018 | 38.04 | 38.83 | 37.88 | 38.58 | 12,256 | +0.19(+0.49%) |
Jun 27, 2018 | 37.67 | 38.81 | 37.67 | 38.39 | 17,382 | +0.23(+0.62%) |
Jun 26, 2018 | 37.56 | 38.47 | 37.56 | 38.16 | 22,514 | -0.23(-0.61%) |
Jun 25, 2018 | 38.53 | 38.86 | 38.05 | 38.39 | 6,727 | +0.01(+0.03%) |
Jun 22, 2018 | 38.49 | 38.54 | 38.16 | 38.38 | 9,872 | -0.43(-1.11%) |
Jun 21, 2018 | 38.66 | 39.10 | 38.44 | 38.81 | 4,069 | +0.18(+0.45%) |
Jun 20, 2018 | 38.16 | 39.34 | 38.16 | 38.63 | 10,367 | -0.12(-0.32%) |
Jun 19, 2018 | 38.27 | 38.86 | 38.21 | 38.76 | 15,758 | -0.13(-0.33%) |
Jun 18, 2018 | 38.67 | 38.89 | 38.66 | 38.89 | 128,608 | +0.02(+0.05%) |
Jun 15, 2018 | 39.00 | 38.78 | 38.87 | 135,770 | -0.13(-0.33%) | |
Jun 14, 2018 | 39.34 | 39.34 | 38.83 | 39.00 | 110,698 | +0.13(+0.33%) |
Jun 13, 2018 | 39.35 | 39.35 | 38.66 | 38.87 | 124,587 | -0.37(-0.94%) |
Jun 12, 2018 | 39.76 | 39.76 | 39.20 | 39.24 | 35,563 | -0.23(-0.58%) |
Jun 11, 2018 | 39.45 | 39.58 | 39.29 | 39.47 | 12,294 | +0.10(+0.25%) |
Jun 08, 2018 | 38.81 | 39.45 | 38.81 | 39.37 | 10,553 | -0.13(-0.33%) |
Jun 07, 2018 | 39.73 | 39.73 | 39.37 | 39.50 | 7,165 | +0.02(+0.04%) |
Jun 06, 2018 | 39.41 | 39.56 | 39.30 | 39.48 | 12,107 | +0.37(+0.93%) |
Jun 05, 2018 | 39.33 | 39.33 | 39.04 | 39.12 | 72,301 | +0.06(+0.15%) |
Jun 04, 2018 | 38.63 | 39.16 | 38.63 | 39.06 | 146,477 | +0.33(+0.85%) |
Jun 01, 2018 | 38.63 | 39.07 | 38.63 | 38.73 | 6,058 | +0.45(+1.16%) |
May 31, 2018 | 38.50 | 38.50 | 38.18 | 38.28 | 12,144 | -0.22(-0.57%) |
May 30, 2018 | 37.83 | 38.62 | 37.83 | 38.51 | 17,272 | +0.55(+1.46%) |
May 29, 2018 | 37.47 | 38.11 | 37.47 | 37.95 | 9,945 | -0.56(-1.45%) |
May 25, 2018 | 38.51 | 38.51 | 38.51 | 0 | +0.48(+1.26%) | |
May 24, 2018 | 38.34 | 38.34 | 37.97 | 38.03 | 6,034 | -0.61(-1.58%) |
May 23, 2018 | 38.20 | 38.79 | 38.20 | 38.64 | 4,465 | -0.02(-0.05%) |
May 22, 2018 | 39.04 | 39.04 | 38.15 | 38.66 | 11,670 | -0.54(-1.38%) |
May 21, 2018 | 38.68 | 39.40 | 38.68 | 39.20 | 6,476 | +0.42(+1.08%) |
May 18, 2018 | 38.12 | 39.02 | 38.12 | 38.78 | 5,370 | -0.32(-0.82%) |
May 17, 2018 | 38.98 | 39.53 | 38.69 | 39.10 | 5,189 | +0.60(+1.56%) |
May 16, 2018 | 38.42 | 38.58 | 38.42 | 38.50 | 8,754 | -0.10(-0.26%) |
May 15, 2018 | 38.45 | 38.63 | 38.38 | 38.60 | 5,143 | -0.70(-1.78%) |
May 14, 2018 | 39.15 | 39.46 | 39.15 | 39.30 | 4,598 | +0.50(+1.29%) |
May 11, 2018 | 38.40 | 39.19 | 38.40 | 38.80 | 13,580 | +0.40(+1.04%) |
May 10, 2018 | 38.35 | 38.85 | 38.35 | 38.40 | 5,589 | -0.06(-0.16%) |
May 09, 2018 | 37.77 | 38.46 | 37.77 | 38.46 | 7,244 | +0.06(+0.16%) |
May 08, 2018 | 38.15 | 38.98 | 38.15 | 38.40 | 10,700 | +0.27(+0.69%) |
May 07, 2018 | 38.50 | 38.50 | 38.07 | 38.13 | 5,806 | -0.13(-0.34%) |
May 04, 2018 | 36.91 | 38.29 | 36.91 | 38.27 | 19,413 | +0.80(+2.12%) |
May 03, 2018 | 37.45 | 37.59 | 37.37 | 37.47 | 6,048 | +0.00(+0.00%) |
May 02, 2018 | 38.06 | 38.06 | 37.17 | 37.47 | 7,016 | -2.37(-5.95%) |
May 01, 2018 | 39.05 | 39.92 | 39.05 | 39.84 | 6,075 | -0.40(-0.99%) |
Apr 30, 2018 | 40.44 | 40.44 | 40.23 | 40.24 | 5,303 | -0.16(-0.40%) |
Apr 27, 2018 | 40.41 | 40.42 | 40.23 | 40.40 | 3,727 | +0.24(+0.60%) |
Apr 26, 2018 | 39.98 | 40.31 | 39.98 | 40.16 | 8,478 | -0.18(-0.45%) |
Apr 25, 2018 | 40.27 | 40.34 | 40.15 | 40.34 | 4,372 | +0.27(+0.67%) |
Apr 24, 2018 | 40.81 | 40.81 | 40.07 | 40.07 | 8,432 | +0.04(+0.10%) |
Apr 23, 2018 | 40.25 | 40.25 | 39.92 | 40.03 | 5,085 | -0.25(-0.63%) |
Apr 20, 2018 | 40.11 | 40.72 | 39.82 | 40.28 | 5,717 | -0.04(-0.09%) |
Apr 19, 2018 | 40.25 | 40.45 | 40.22 | 40.32 | 4,043 | -0.03(-0.09%) |
Apr 18, 2018 | 39.92 | 40.40 | 39.92 | 40.35 | 4,576 | -0.15(-0.36%) |
Apr 17, 2018 | 39.98 | 40.84 | 39.98 | 40.50 | 6,234 | +0.00(+0.00%) |
Apr 16, 2018 | 40.00 | 40.50 | 40.00 | 40.50 | 4,848 | +0.60(+1.50%) |
Apr 13, 2018 | 40.29 | 40.29 | 39.61 | 39.90 | 7,150 | -0.20(-0.50%) |
Apr 12, 2018 | 39.45 | 40.10 | 39.45 | 40.10 | 4,507 | +0.07(+0.17%) |
Apr 11, 2018 | 40.09 | 40.16 | 39.94 | 40.03 | 6,531 | -0.05(-0.14%) |
Apr 10, 2018 | 40.34 | 40.34 | 39.90 | 40.09 | 5,741 | +0.45(+1.14%) |
Apr 09, 2018 | 39.47 | 39.86 | 39.01 | 39.63 | 6,576 | +0.16(+0.42%) |
Apr 06, 2018 | 39.65 | 40.00 | 39.37 | 39.47 | 4,725 | -0.88(-2.18%) |
Apr 05, 2018 | 40.08 | 40.38 | 40.00 | 40.35 | 13,513 | +0.22(+0.55%) |
Apr 04, 2018 | 39.52 | 40.13 | 39.52 | 40.13 | 4,842 | -0.57(-1.40%) |
Apr 03, 2018 | 40.89 | 40.89 | 40.18 | 40.70 | 10,186 | +0.90(+2.26%) |