Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.18 | 35.57 | 34.95 | 35.14 | 465,989 | +0.00(+0.00%) |
Jun 28, 2018 | 34.36 | 35.22 | 33.61 | 35.14 | 796,724 | +0.68(+1.97%) |
Jun 27, 2018 | 38.20 | 38.20 | 34.35 | 34.46 | 913,275 | -3.70(-9.70%) |
Jun 26, 2018 | 37.29 | 38.94 | 37.08 | 38.16 | 660,170 | +1.17(+3.17%) |
Jun 25, 2018 | 37.94 | 38.16 | 36.71 | 36.99 | 458,163 | -1.34(-3.49%) |
Jun 22, 2018 | 38.57 | 38.83 | 37.00 | 38.32 | 3,289,126 | +0.69(+1.83%) |
Jun 21, 2018 | 37.51 | 37.94 | 37.36 | 37.64 | 391,077 | -0.04(-0.10%) |
Jun 20, 2018 | 37.62 | 37.98 | 36.69 | 37.67 | 331,799 | +0.26(+0.69%) |
Jun 19, 2018 | 37.93 | 38.21 | 36.74 | 37.42 | 561,464 | -0.93(-2.41%) |
Jun 18, 2018 | 38.53 | 39.02 | 37.94 | 38.34 | 410,134 | -0.35(-0.90%) |
Jun 15, 2018 | 40.29 | 38.49 | 38.69 | 1,077,031 | -1.60(-3.98%) | |
Jun 14, 2018 | 40.14 | 40.68 | 39.45 | 40.29 | 480,022 | +0.44(+1.10%) |
Jun 13, 2018 | 39.74 | 41.09 | 39.05 | 39.85 | 767,968 | +0.32(+0.81%) |
Jun 12, 2018 | 40.25 | 40.65 | 39.34 | 39.53 | 562,997 | -0.60(-1.51%) |
Jun 11, 2018 | 40.29 | 41.09 | 40.12 | 40.14 | 429,313 | -0.30(-0.75%) |
Jun 08, 2018 | 42.46 | 42.66 | 40.05 | 40.44 | 413,019 | -1.63(-3.88%) |
Jun 07, 2018 | 43.02 | 43.50 | 41.52 | 42.07 | 611,278 | -0.71(-1.67%) |
Jun 06, 2018 | 41.35 | 42.79 | 393,882 | -0.60(-1.37%) | ||
Jun 05, 2018 | 41.73 | 44.09 | 41.73 | 43.38 | 586,367 | +1.67(+4.00%) |
Jun 04, 2018 | 42.46 | 43.17 | 41.01 | 41.71 | 381,166 | -0.16(-0.37%) |
Jun 01, 2018 | 40.67 | 42.06 | 40.55 | 41.87 | 789,056 | +1.50(+3.72%) |
May 31, 2018 | 39.95 | 40.85 | 39.95 | 40.37 | 261,672 | +0.36(+0.89%) |
May 30, 2018 | 39.81 | 41.19 | 39.62 | 40.01 | 233,644 | +0.45(+1.13%) |
May 29, 2018 | 37.96 | 39.77 | 37.96 | 39.56 | 281,450 | +1.59(+4.17%) |
May 25, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.84(-2.17%) | |
May 24, 2018 | 38.95 | 39.27 | 38.42 | 38.82 | 608,046 | -0.13(-0.33%) |
May 23, 2018 | 39.77 | 39.77 | 38.74 | 38.95 | 308,847 | -0.99(-2.48%) |
May 22, 2018 | 40.23 | 41.85 | 39.88 | 39.94 | 191,417 | -0.72(-1.78%) |
May 21, 2018 | 40.39 | 40.71 | 39.76 | 40.66 | 282,196 | +0.47(+1.16%) |
May 18, 2018 | 40.09 | 40.58 | 39.67 | 40.19 | 420,492 | -0.04(-0.09%) |
May 17, 2018 | 40.11 | 40.82 | 39.65 | 40.23 | 420,426 | +0.63(+1.60%) |
May 16, 2018 | 40.38 | 41.09 | 39.37 | 39.60 | 346,954 | -1.00(-2.46%) |
May 15, 2018 | 40.33 | 40.84 | 39.16 | 40.60 | 732,762 | +0.37(+0.91%) |
May 14, 2018 | 39.51 | 40.85 | 39.51 | 40.23 | 875,440 | +0.92(+2.33%) |
May 11, 2018 | 38.93 | 40.14 | 38.87 | 39.31 | 649,544 | +0.24(+0.61%) |
May 10, 2018 | 39.47 | 39.81 | 38.37 | 39.07 | 1,014,644 | -0.28(-0.72%) |
May 09, 2018 | 38.86 | 39.85 | 38.16 | 39.36 | 899,567 | +0.85(+2.21%) |
May 08, 2018 | 36.76 | 39.22 | 36.47 | 38.51 | 909,965 | +1.67(+4.53%) |
May 07, 2018 | 36.01 | 37.76 | 35.72 | 36.84 | 796,144 | +1.04(+2.89%) |
May 04, 2018 | 32.47 | 35.84 | 32.23 | 35.80 | 672,181 | +3.46(+10.71%) |
May 03, 2018 | 29.45 | 32.42 | 29.42 | 32.34 | 928,580 | +3.63(+12.64%) |
May 02, 2018 | 28.42 | 29.41 | 28.06 | 28.71 | 1,040,667 | +0.44(+1.56%) |
May 01, 2018 | 28.52 | 28.63 | 27.73 | 28.27 | 524,551 | -0.54(-1.88%) |
Apr 30, 2018 | 28.47 | 29.36 | 28.46 | 28.81 | 292,744 | +0.22(+0.77%) |
Apr 27, 2018 | 29.79 | 30.08 | 28.25 | 28.59 | 382,728 | -1.29(-4.32%) |
Apr 26, 2018 | 30.25 | 30.87 | 29.69 | 29.89 | 198,762 | -0.24(-0.79%) |
Apr 25, 2018 | 29.62 | 30.82 | 29.45 | 30.12 | 244,455 | +0.31(+1.04%) |
Apr 24, 2018 | 30.98 | 30.98 | 28.54 | 29.81 | 420,833 | -1.22(-3.93%) |
Apr 23, 2018 | 31.05 | 31.96 | 29.97 | 31.03 | 217,132 | -0.04(-0.12%) |
Apr 20, 2018 | 31.95 | 32.04 | 30.73 | 31.07 | 174,444 | -0.92(-2.86%) |
Apr 19, 2018 | 31.85 | 33.14 | 31.48 | 31.98 | 378,415 | +0.24(+0.75%) |
Apr 18, 2018 | 29.90 | 31.97 | 29.78 | 31.75 | 1,041,322 | +2.07(+6.98%) |
Apr 17, 2018 | 28.19 | 29.94 | 27.96 | 29.67 | 828,693 | +1.67(+5.95%) |
Apr 16, 2018 | 29.02 | 29.32 | 26.72 | 28.01 | 1,068,439 | -0.87(-3.01%) |
Apr 13, 2018 | 28.40 | 28.97 | 28.18 | 28.88 | 328,887 | +0.53(+1.87%) |
Apr 12, 2018 | 28.56 | 28.68 | 28.29 | 28.35 | 174,038 | -0.18(-0.64%) |
Apr 11, 2018 | 28.39 | 29.10 | 28.33 | 28.53 | 385,681 | +0.04(+0.13%) |
Apr 10, 2018 | 27.61 | 28.68 | 27.55 | 28.49 | 282,458 | +1.25(+4.57%) |
Apr 09, 2018 | 26.97 | 27.63 | 26.83 | 27.25 | 304,967 | +0.36(+1.33%) |
Apr 06, 2018 | 27.39 | 27.76 | 26.64 | 26.89 | 303,604 | -0.44(-1.61%) |
Apr 05, 2018 | 26.83 | 27.53 | 26.60 | 27.33 | 370,442 | +0.70(+2.61%) |
Apr 04, 2018 | 26.41 | 26.83 | 26.32 | 26.63 | 244,596 | -0.10(-0.38%) |
Apr 03, 2018 | 26.37 | 27.63 | 26.37 | 26.73 | 403,315 | +0.62(+2.39%) |