Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.45 | 37.80 | 37.24 | 37.47 | 3,511,599 | +0.30(+0.82%) |
Jun 28, 2018 | 37.10 | 37.30 | 36.71 | 37.16 | 3,261,558 | +0.00(+0.00%) |
Jun 27, 2018 | 37.62 | 37.71 | 37.14 | 37.16 | 3,105,781 | -0.42(-1.11%) |
Jun 26, 2018 | 37.69 | 37.95 | 37.39 | 37.58 | 3,433,517 | +0.29(+0.79%) |
Jun 25, 2018 | 37.61 | 37.70 | 37.05 | 37.29 | 3,581,920 | -0.46(-1.23%) |
Jun 22, 2018 | 37.98 | 38.15 | 37.62 | 37.75 | 2,573,613 | -0.23(-0.60%) |
Jun 21, 2018 | 38.33 | 38.47 | 37.90 | 37.98 | 2,543,194 | -0.39(-1.01%) |
Jun 20, 2018 | 38.30 | 38.55 | 37.89 | 38.37 | 2,617,251 | +0.08(+0.20%) |
Jun 19, 2018 | 38.07 | 38.34 | 37.98 | 38.29 | 2,787,539 | -0.09(-0.22%) |
Jun 18, 2018 | 38.46 | 38.67 | 38.27 | 38.38 | 2,703,942 | -0.35(-0.91%) |
Jun 15, 2018 | 38.73 | 38.31 | 38.73 | 4,240,420 | -0.02(-0.06%) | |
Jun 14, 2018 | 38.59 | 38.80 | 38.40 | 38.75 | 2,441,652 | +0.13(+0.34%) |
Jun 13, 2018 | 39.51 | 39.60 | 38.51 | 38.62 | 3,254,577 | -0.96(-2.44%) |
Jun 12, 2018 | 39.18 | 39.60 | 39.01 | 39.58 | 2,391,673 | +0.46(+1.18%) |
Jun 11, 2018 | 39.22 | 39.27 | 38.99 | 39.12 | 3,445,853 | +0.06(+0.15%) |
Jun 08, 2018 | 38.28 | 39.11 | 38.27 | 39.06 | 13,869,281 | +0.73(+1.90%) |
Jun 07, 2018 | 38.22 | 38.49 | 38.15 | 38.33 | 3,274,144 | +0.19(+0.50%) |
Jun 06, 2018 | 38.15 | 38.15 | 2,001,690 | +0.24(+0.62%) | ||
Jun 05, 2018 | 37.65 | 37.94 | 37.59 | 37.91 | 3,386,957 | +0.25(+0.65%) |
Jun 04, 2018 | 37.32 | 37.69 | 37.32 | 37.66 | 2,177,571 | +0.44(+1.19%) |
Jun 01, 2018 | 37.21 | 37.42 | 37.05 | 37.22 | 1,809,870 | +0.09(+0.25%) |
May 31, 2018 | 37.85 | 37.96 | 37.08 | 37.12 | 3,565,742 | -0.60(-1.60%) |
May 30, 2018 | 37.86 | 37.96 | 37.66 | 37.73 | 2,550,503 | +0.04(+0.10%) |
May 29, 2018 | 37.48 | 37.90 | 37.35 | 37.69 | 3,403,773 | +0.01(+0.03%) |
May 25, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.35(+0.94%) | |
May 24, 2018 | 37.31 | 37.62 | 37.14 | 37.33 | 4,177,185 | -0.02(-0.05%) |
May 23, 2018 | 36.83 | 37.38 | 36.80 | 37.35 | 2,055,880 | +0.45(+1.23%) |
May 22, 2018 | 37.50 | 37.58 | 36.88 | 36.90 | 5,372,472 | -0.75(-1.98%) |
May 21, 2018 | 37.63 | 37.83 | 37.55 | 37.64 | 2,296,784 | +0.15(+0.40%) |
May 18, 2018 | 37.16 | 37.59 | 37.15 | 37.49 | 1,913,595 | +0.33(+0.89%) |
May 17, 2018 | 36.78 | 37.22 | 36.77 | 37.16 | 2,526,589 | +0.32(+0.87%) |
May 16, 2018 | 36.67 | 36.94 | 36.45 | 36.84 | 3,235,837 | +0.18(+0.49%) |
May 15, 2018 | 37.14 | 37.26 | 36.55 | 36.66 | 3,617,646 | -0.78(-2.09%) |
May 14, 2018 | 37.57 | 37.68 | 37.39 | 37.45 | 1,582,918 | -0.10(-0.28%) |
May 11, 2018 | 37.34 | 37.77 | 37.34 | 37.55 | 1,736,548 | +0.19(+0.51%) |
May 10, 2018 | 37.32 | 37.51 | 37.06 | 37.36 | 1,703,719 | +0.26(+0.71%) |
May 09, 2018 | 37.53 | 37.58 | 36.82 | 37.10 | 5,037,719 | -0.41(-1.08%) |
May 08, 2018 | 37.36 | 37.74 | 37.26 | 37.50 | 1,288,645 | +0.09(+0.23%) |
May 07, 2018 | 37.48 | 37.56 | 37.23 | 37.42 | 2,305,708 | +0.02(+0.05%) |
May 04, 2018 | 36.77 | 37.59 | 36.66 | 37.40 | 2,140,123 | +0.43(+1.15%) |
May 03, 2018 | 36.90 | 37.08 | 36.46 | 36.97 | 2,647,876 | +0.09(+0.26%) |
May 02, 2018 | 37.17 | 37.44 | 36.82 | 36.88 | 4,076,322 | -0.43(-1.14%) |
May 01, 2018 | 36.77 | 37.31 | 36.49 | 37.30 | 3,239,571 | +0.48(+1.31%) |
Apr 30, 2018 | 37.62 | 37.65 | 36.82 | 36.82 | 1,785,601 | -0.76(-2.01%) |
Apr 27, 2018 | 37.34 | 37.76 | 37.28 | 37.58 | 3,153,536 | +0.09(+0.23%) |
Apr 26, 2018 | 37.22 | 37.56 | 36.84 | 37.49 | 6,954,386 | +0.32(+0.86%) |
Apr 25, 2018 | 36.83 | 37.25 | 36.56 | 37.17 | 4,839,025 | +0.22(+0.59%) |
Apr 24, 2018 | 37.66 | 37.83 | 36.74 | 36.95 | 3,812,335 | -0.47(-1.26%) |
Apr 23, 2018 | 37.35 | 37.66 | 37.15 | 37.43 | 2,792,647 | +0.11(+0.30%) |
Apr 20, 2018 | 37.76 | 37.90 | 37.23 | 37.31 | 3,845,263 | -0.43(-1.13%) |
Apr 19, 2018 | 38.49 | 38.66 | 37.33 | 37.74 | 7,787,804 | -0.96(-2.49%) |
Apr 18, 2018 | 38.52 | 39.01 | 38.52 | 38.70 | 1,255,151 | +0.23(+0.59%) |
Apr 17, 2018 | 38.28 | 38.60 | 38.28 | 38.48 | 1,273,427 | +0.33(+0.87%) |
Apr 16, 2018 | 37.96 | 38.39 | 37.68 | 38.15 | 886,704 | +0.35(+0.93%) |
Apr 13, 2018 | 38.02 | 38.10 | 37.63 | 37.80 | 1,192,389 | -0.07(-0.17%) |
Apr 12, 2018 | 38.16 | 38.23 | 37.82 | 37.86 | 1,873,729 | -0.51(-1.33%) |
Apr 11, 2018 | 38.34 | 38.76 | 38.23 | 38.37 | 1,287,913 | -0.26(-0.66%) |
Apr 10, 2018 | 38.68 | 38.91 | 38.44 | 38.63 | 1,329,927 | +0.37(+0.96%) |
Apr 09, 2018 | 38.67 | 38.85 | 38.23 | 38.26 | 1,914,126 | -0.31(-0.81%) |
Apr 06, 2018 | 39.06 | 39.44 | 38.17 | 38.57 | 3,309,388 | -0.90(-2.27%) |
Apr 05, 2018 | 39.23 | 39.71 | 39.03 | 39.47 | 4,440,684 | +0.38(+0.97%) |
Apr 04, 2018 | 37.42 | 39.19 | 37.38 | 39.09 | 6,422,552 | +1.25(+3.30%) |
Apr 03, 2018 | 37.42 | 37.95 | 37.21 | 37.84 | 1,691,796 | +0.51(+1.37%) |