Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.43 | 36.07 | 35.43 | 35.51 | 824,732 | +0.28(+0.80%) |
Jun 28, 2018 | 35.48 | 35.57 | 34.82 | 35.23 | 1,508,086 | -0.37(-1.04%) |
Jun 27, 2018 | 35.35 | 36.34 | 35.34 | 35.60 | 1,865,042 | +0.44(+1.25%) |
Jun 26, 2018 | 35.13 | 35.45 | 34.74 | 35.16 | 1,021,474 | +0.31(+0.88%) |
Jun 25, 2018 | 35.52 | 35.65 | 34.68 | 34.85 | 1,096,466 | -1.00(-2.79%) |
Jun 22, 2018 | 35.85 | 36.36 | 35.79 | 35.85 | 1,288,613 | +0.52(+1.47%) |
Jun 21, 2018 | 35.53 | 35.68 | 35.19 | 35.34 | 1,585,010 | -0.38(-1.06%) |
Jun 20, 2018 | 35.50 | 35.80 | 34.96 | 35.71 | 1,057,955 | +0.53(+1.52%) |
Jun 19, 2018 | 35.56 | 35.78 | 34.77 | 35.18 | 1,492,572 | -0.81(-2.26%) |
Jun 18, 2018 | 35.44 | 36.03 | 35.22 | 35.99 | 1,723,242 | +0.29(+0.81%) |
Jun 15, 2018 | 36.34 | 35.27 | 35.71 | 1,694,591 | -0.64(-1.76%) | |
Jun 14, 2018 | 36.48 | 36.71 | 36.20 | 36.34 | 1,077,739 | -0.03(-0.07%) |
Jun 13, 2018 | 37.14 | 37.18 | 36.33 | 36.37 | 918,342 | -0.76(-2.05%) |
Jun 12, 2018 | 37.00 | 37.24 | 36.79 | 37.13 | 1,053,638 | +0.11(+0.28%) |
Jun 11, 2018 | 36.94 | 37.20 | 36.71 | 37.03 | 1,127,290 | +0.13(+0.36%) |
Jun 08, 2018 | 36.70 | 37.04 | 36.35 | 36.90 | 1,434,248 | +0.05(+0.14%) |
Jun 07, 2018 | 36.69 | 37.09 | 36.48 | 36.84 | 838,029 | +0.17(+0.48%) |
Jun 06, 2018 | 36.69 | 35.86 | 36.67 | 1,144,796 | +0.72(+2.00%) | |
Jun 05, 2018 | 35.74 | 36.14 | 35.64 | 35.95 | 2,988,147 | +0.22(+0.61%) |
Jun 04, 2018 | 35.92 | 36.47 | 35.61 | 35.73 | 1,351,344 | -0.04(-0.12%) |
Jun 01, 2018 | 36.33 | 36.49 | 35.78 | 35.78 | 1,904,889 | -0.39(-1.09%) |
May 31, 2018 | 37.15 | 37.15 | 35.84 | 36.17 | 1,763,710 | -1.03(-2.78%) |
May 30, 2018 | 36.62 | 37.31 | 36.49 | 37.20 | 971,329 | +0.89(+2.46%) |
May 29, 2018 | 36.56 | 36.94 | 36.04 | 36.31 | 2,051,308 | -0.68(-1.84%) |
May 25, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.80(-2.11%) | |
May 24, 2018 | 37.91 | 38.06 | 37.49 | 37.79 | 1,601,525 | -0.19(-0.51%) |
May 23, 2018 | 38.71 | 38.78 | 37.57 | 37.98 | 1,353,887 | -1.03(-2.65%) |
May 22, 2018 | 39.46 | 39.69 | 38.98 | 39.01 | 1,356,641 | -0.35(-0.89%) |
May 21, 2018 | 39.23 | 39.68 | 39.16 | 39.36 | 1,023,986 | +0.37(+0.94%) |
May 18, 2018 | 38.60 | 39.17 | 38.54 | 38.99 | 1,703,481 | +0.41(+1.07%) |
May 17, 2018 | 37.97 | 38.84 | 37.89 | 38.58 | 1,860,573 | +0.67(+1.78%) |
May 16, 2018 | 37.84 | 38.21 | 37.38 | 37.91 | 1,687,196 | -0.17(-0.44%) |
May 15, 2018 | 38.51 | 38.71 | 37.48 | 38.08 | 2,592,561 | -0.78(-2.00%) |
May 14, 2018 | 37.95 | 39.27 | 37.27 | 38.85 | 2,860,014 | +0.77(+2.02%) |
May 11, 2018 | 40.86 | 40.86 | 37.46 | 38.09 | 6,193,480 | -3.81(-9.09%) |
May 10, 2018 | 42.01 | 42.01 | 41.35 | 41.89 | 1,410,713 | +0.05(+0.13%) |
May 09, 2018 | 41.21 | 41.88 | 40.93 | 41.84 | 1,880,814 | +0.87(+2.14%) |
May 08, 2018 | 40.62 | 40.99 | 40.42 | 40.96 | 1,686,965 | +0.38(+0.93%) |
May 07, 2018 | 40.21 | 41.26 | 40.01 | 40.59 | 1,532,787 | +0.57(+1.42%) |
May 04, 2018 | 39.06 | 40.18 | 38.99 | 40.02 | 989,650 | +0.67(+1.71%) |
May 03, 2018 | 39.34 | 39.58 | 38.77 | 39.34 | 1,416,657 | -0.24(-0.62%) |
May 02, 2018 | 38.97 | 40.24 | 38.97 | 39.59 | 1,516,527 | +0.45(+1.14%) |
May 01, 2018 | 38.63 | 39.27 | 38.27 | 39.14 | 1,505,553 | +0.29(+0.74%) |
Apr 30, 2018 | 39.52 | 39.59 | 38.73 | 38.85 | 2,010,286 | -0.55(-1.40%) |
Apr 27, 2018 | 39.49 | 39.76 | 38.99 | 39.41 | 1,219,518 | -0.17(-0.44%) |
Apr 26, 2018 | 40.52 | 40.52 | 39.34 | 39.58 | 1,712,591 | -0.66(-1.65%) |
Apr 25, 2018 | 39.93 | 40.46 | 39.62 | 40.25 | 1,122,803 | +0.34(+0.86%) |
Apr 24, 2018 | 41.44 | 41.53 | 39.56 | 39.90 | 2,200,195 | -1.13(-2.75%) |
Apr 23, 2018 | 41.41 | 42.08 | 40.95 | 41.03 | 1,769,028 | -0.36(-0.87%) |
Apr 20, 2018 | 41.56 | 41.92 | 41.30 | 41.39 | 1,762,890 | -0.29(-0.69%) |
Apr 19, 2018 | 40.93 | 41.73 | 40.93 | 41.68 | 2,090,677 | +0.75(+1.84%) |
Apr 18, 2018 | 40.77 | 41.19 | 40.54 | 40.93 | 1,088,329 | +0.46(+1.15%) |
Apr 17, 2018 | 40.46 | 41.13 | 40.29 | 40.46 | 1,321,449 | +0.25(+0.63%) |
Apr 16, 2018 | 40.55 | 40.66 | 40.07 | 40.21 | 883,382 | +0.25(+0.63%) |
Apr 13, 2018 | 40.52 | 40.58 | 39.81 | 39.96 | 1,359,484 | -0.21(-0.52%) |
Apr 12, 2018 | 40.58 | 40.61 | 39.51 | 40.17 | 1,964,668 | -0.31(-0.76%) |
Apr 11, 2018 | 38.76 | 40.85 | 38.55 | 40.47 | 3,070,815 | +1.47(+3.77%) |
Apr 10, 2018 | 38.63 | 39.61 | 38.63 | 39.00 | 1,981,881 | +0.99(+2.60%) |
Apr 09, 2018 | 38.01 | 38.64 | 37.78 | 38.02 | 1,198,311 | +0.24(+0.63%) |
Apr 06, 2018 | 38.74 | 38.89 | 37.36 | 37.78 | 1,928,113 | -1.43(-3.64%) |
Apr 05, 2018 | 38.78 | 39.64 | 38.51 | 39.20 | 1,509,053 | +0.66(+1.73%) |
Apr 04, 2018 | 37.16 | 38.64 | 36.95 | 38.54 | 2,067,535 | +0.92(+2.44%) |
Apr 03, 2018 | 37.31 | 37.64 | 36.78 | 37.62 | 1,523,673 | +0.40(+1.08%) |