Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.41 | 37.25 | 36.39 | 36.54 | 1,351,853 | +0.51(+1.40%) |
Jun 28, 2018 | 35.92 | 36.31 | 35.57 | 36.04 | 956,553 | +0.00(+0.00%) |
Jun 27, 2018 | 36.59 | 36.82 | 36.01 | 36.04 | 1,185,012 | -0.35(-0.97%) |
Jun 26, 2018 | 36.57 | 36.65 | 36.19 | 36.39 | 1,347,509 | -0.07(-0.20%) |
Jun 25, 2018 | 37.27 | 37.46 | 36.32 | 36.46 | 1,487,079 | -1.12(-2.98%) |
Jun 22, 2018 | 37.30 | 37.60 | 37.14 | 37.58 | 1,751,784 | +0.63(+1.71%) |
Jun 21, 2018 | 37.56 | 37.56 | 36.86 | 36.95 | 1,161,507 | -0.71(-1.89%) |
Jun 20, 2018 | 37.65 | 37.82 | 37.29 | 37.66 | 990,344 | +0.16(+0.43%) |
Jun 19, 2018 | 37.22 | 37.58 | 36.90 | 37.50 | 1,498,839 | -0.17(-0.46%) |
Jun 18, 2018 | 37.46 | 37.90 | 37.29 | 37.67 | 1,067,597 | -0.04(-0.10%) |
Jun 15, 2018 | 37.80 | 37.42 | 37.71 | 1,885,374 | +0.29(+0.77%) | |
Jun 14, 2018 | 37.28 | 37.71 | 37.17 | 37.42 | 1,559,847 | +0.23(+0.63%) |
Jun 13, 2018 | 37.61 | 37.88 | 36.82 | 37.19 | 2,049,666 | -0.40(-1.06%) |
Jun 12, 2018 | 37.92 | 38.23 | 37.54 | 37.58 | 1,653,600 | -0.27(-0.72%) |
Jun 11, 2018 | 37.88 | 38.21 | 37.80 | 37.85 | 1,637,026 | -0.09(-0.24%) |
Jun 08, 2018 | 38.31 | 38.48 | 37.84 | 37.94 | 1,358,542 | -0.44(-1.15%) |
Jun 07, 2018 | 38.37 | 38.68 | 38.28 | 38.39 | 1,094,637 | +0.00(+0.00%) |
Jun 06, 2018 | 38.39 | 1,768,168 | +0.36(+0.95%) | |||
Jun 05, 2018 | 37.82 | 38.16 | 37.75 | 38.02 | 1,197,611 | +0.22(+0.57%) |
Jun 04, 2018 | 37.97 | 38.29 | 37.69 | 37.81 | 1,036,048 | +0.03(+0.07%) |
Jun 01, 2018 | 37.52 | 38.10 | 37.30 | 37.78 | 1,585,409 | +0.50(+1.33%) |
May 31, 2018 | 38.04 | 38.18 | 36.99 | 37.28 | 1,464,577 | -0.76(-1.99%) |
May 30, 2018 | 38.29 | 38.38 | 37.84 | 38.04 | 1,242,759 | +0.03(+0.07%) |
May 29, 2018 | 38.43 | 38.77 | 37.62 | 38.02 | 1,569,812 | -0.67(-1.73%) |
May 25, 2018 | 38.68 | 38.68 | 38.68 | 0 | -0.20(-0.51%) | |
May 24, 2018 | 38.98 | 39.14 | 38.61 | 38.88 | 1,080,565 | -0.12(-0.30%) |
May 23, 2018 | 39.32 | 39.60 | 38.78 | 39.00 | 1,196,025 | -0.70(-1.77%) |
May 22, 2018 | 40.16 | 40.24 | 39.57 | 39.70 | 1,586,119 | -0.32(-0.81%) |
May 21, 2018 | 39.32 | 40.23 | 39.22 | 40.03 | 1,690,902 | +1.06(+2.71%) |
May 18, 2018 | 39.21 | 39.62 | 38.97 | 38.97 | 1,967,874 | -0.09(-0.23%) |
May 17, 2018 | 38.69 | 39.21 | 38.54 | 39.06 | 1,941,511 | +0.35(+0.91%) |
May 16, 2018 | 38.40 | 38.92 | 38.21 | 38.71 | 1,610,494 | +0.23(+0.61%) |
May 15, 2018 | 37.67 | 38.51 | 37.54 | 38.48 | 1,921,446 | +0.74(+1.95%) |
May 14, 2018 | 37.80 | 38.06 | 37.62 | 37.74 | 908,857 | -0.05(-0.12%) |
May 11, 2018 | 37.79 | 38.04 | 37.55 | 37.79 | 1,477,692 | +0.05(+0.12%) |
May 10, 2018 | 37.75 | 37.97 | 37.30 | 37.74 | 1,594,994 | +0.00(+0.00%) |
May 09, 2018 | 38.18 | 38.35 | 37.43 | 37.74 | 2,044,340 | -0.22(-0.57%) |
May 08, 2018 | 37.97 | 38.52 | 37.55 | 37.96 | 3,239,636 | +0.31(+0.84%) |
May 07, 2018 | 37.09 | 37.88 | 36.93 | 37.64 | 2,272,163 | +0.74(+2.00%) |
May 04, 2018 | 35.82 | 36.99 | 35.74 | 36.90 | 1,184,672 | +0.84(+2.32%) |
May 03, 2018 | 36.04 | 36.27 | 35.33 | 36.07 | 2,426,112 | -0.02(-0.05%) |
May 02, 2018 | 36.25 | 36.58 | 35.88 | 36.09 | 1,844,404 | -0.08(-0.22%) |
May 01, 2018 | 37.22 | 37.33 | 34.30 | 36.17 | 5,275,634 | +1.10(+3.13%) |
Apr 30, 2018 | 35.36 | 35.81 | 35.04 | 35.07 | 2,201,621 | -0.14(-0.38%) |
Apr 27, 2018 | 34.96 | 35.36 | 34.64 | 35.20 | 1,021,119 | +0.11(+0.31%) |
Apr 26, 2018 | 35.09 | 35.12 | 34.46 | 35.10 | 1,155,217 | +0.05(+0.15%) |
Apr 25, 2018 | 34.88 | 35.52 | 34.69 | 35.04 | 1,427,261 | +0.03(+0.08%) |
Apr 24, 2018 | 37.36 | 37.43 | 34.66 | 35.02 | 2,917,013 | -2.03(-5.49%) |
Apr 23, 2018 | 37.23 | 37.49 | 36.99 | 37.05 | 1,550,310 | -0.19(-0.51%) |
Apr 20, 2018 | 37.46 | 37.48 | 36.76 | 37.24 | 1,875,789 | -0.23(-0.62%) |
Apr 19, 2018 | 37.94 | 37.96 | 37.20 | 37.47 | 896,909 | -0.48(-1.26%) |
Apr 18, 2018 | 37.62 | 38.26 | 37.53 | 37.95 | 1,285,826 | +0.46(+1.22%) |
Apr 17, 2018 | 37.71 | 37.97 | 37.37 | 37.49 | 1,722,907 | +0.18(+0.48%) |
Apr 16, 2018 | 36.46 | 37.36 | 36.39 | 37.31 | 1,989,975 | +1.13(+3.13%) |
Apr 13, 2018 | 35.98 | 36.28 | 35.79 | 36.18 | 1,470,070 | +0.52(+1.46%) |
Apr 12, 2018 | 35.40 | 35.94 | 35.35 | 35.65 | 1,272,056 | +0.38(+1.07%) |
Apr 11, 2018 | 35.08 | 35.65 | 35.01 | 35.28 | 1,210,009 | -0.01(-0.03%) |
Apr 10, 2018 | 34.84 | 35.55 | 34.58 | 35.29 | 1,361,751 | +1.06(+3.10%) |
Apr 09, 2018 | 34.55 | 34.70 | 34.18 | 34.22 | 727,356 | -0.17(-0.50%) |
Apr 06, 2018 | 35.31 | 35.52 | 33.87 | 34.39 | 1,226,726 | -1.18(-3.31%) |
Apr 05, 2018 | 35.60 | 35.79 | 35.09 | 35.57 | 2,168,129 | +0.22(+0.61%) |
Apr 04, 2018 | 34.11 | 35.44 | 33.92 | 35.36 | 1,916,450 | +0.59(+1.71%) |
Apr 03, 2018 | 34.77 | 35.27 | 34.35 | 34.76 | 2,152,418 | +0.24(+0.70%) |