Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.72 | 36.12 | 35.48 | 35.67 | 459,010 | +0.00(+0.00%) |
Jun 28, 2018 | 34.88 | 35.75 | 34.12 | 35.67 | 784,793 | +0.69(+1.97%) |
Jun 27, 2018 | 38.79 | 38.79 | 34.87 | 34.98 | 899,599 | -3.76(-9.70%) |
Jun 26, 2018 | 37.85 | 39.53 | 37.64 | 38.74 | 650,284 | +1.19(+3.17%) |
Jun 25, 2018 | 38.52 | 38.74 | 37.27 | 37.55 | 451,302 | -1.36(-3.49%) |
Jun 22, 2018 | 39.16 | 39.42 | 37.57 | 38.91 | 3,239,871 | +0.70(+1.83%) |
Jun 21, 2018 | 38.08 | 38.52 | 37.93 | 38.21 | 385,220 | -0.04(-0.10%) |
Jun 20, 2018 | 38.19 | 38.55 | 37.25 | 38.25 | 326,831 | +0.26(+0.69%) |
Jun 19, 2018 | 38.51 | 38.79 | 37.30 | 37.99 | 553,057 | -0.94(-2.41%) |
Jun 18, 2018 | 39.12 | 39.61 | 38.52 | 38.92 | 403,993 | -0.35(-0.90%) |
Jun 15, 2018 | 40.91 | 39.07 | 39.28 | 1,060,902 | -1.63(-3.98%) | |
Jun 14, 2018 | 40.75 | 41.30 | 40.05 | 40.91 | 472,834 | +0.45(+1.10%) |
Jun 13, 2018 | 40.35 | 41.71 | 39.64 | 40.46 | 756,467 | +0.33(+0.81%) |
Jun 12, 2018 | 40.86 | 41.27 | 39.94 | 40.13 | 554,566 | -0.61(-1.51%) |
Jun 11, 2018 | 40.91 | 41.71 | 40.73 | 40.75 | 422,884 | -0.31(-0.75%) |
Jun 08, 2018 | 43.10 | 43.31 | 40.65 | 41.05 | 406,834 | -1.66(-3.88%) |
Jun 07, 2018 | 43.68 | 44.16 | 42.15 | 42.71 | 602,124 | -0.73(-1.67%) |
Jun 06, 2018 | 41.98 | 43.44 | 387,984 | -0.60(-1.37%) | ||
Jun 05, 2018 | 42.37 | 44.76 | 42.37 | 44.04 | 577,586 | +1.69(+4.00%) |
Jun 04, 2018 | 43.10 | 43.83 | 41.63 | 42.35 | 375,458 | -0.16(-0.37%) |
Jun 01, 2018 | 41.29 | 42.70 | 41.16 | 42.51 | 777,239 | +1.53(+3.72%) |
May 31, 2018 | 40.55 | 41.47 | 40.55 | 40.98 | 257,753 | +0.36(+0.89%) |
May 30, 2018 | 40.41 | 41.82 | 40.22 | 40.62 | 230,145 | +0.46(+1.13%) |
May 29, 2018 | 38.53 | 40.38 | 38.53 | 40.16 | 277,235 | +1.61(+4.17%) |
May 25, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.86(-2.17%) | |
May 24, 2018 | 39.54 | 39.86 | 39.01 | 39.41 | 598,941 | -0.13(-0.33%) |
May 23, 2018 | 40.38 | 40.38 | 39.32 | 39.54 | 304,222 | -1.00(-2.48%) |
May 22, 2018 | 40.84 | 42.49 | 40.48 | 40.54 | 188,551 | -0.73(-1.78%) |
May 21, 2018 | 41.01 | 41.33 | 40.37 | 41.28 | 277,970 | +0.47(+1.16%) |
May 18, 2018 | 40.70 | 41.19 | 40.27 | 40.80 | 414,195 | -0.04(-0.09%) |
May 17, 2018 | 40.72 | 41.44 | 40.25 | 40.84 | 414,130 | +0.64(+1.60%) |
May 16, 2018 | 40.99 | 41.71 | 39.97 | 40.20 | 341,758 | -1.01(-2.46%) |
May 15, 2018 | 40.94 | 41.46 | 39.75 | 41.21 | 721,789 | +0.37(+0.91%) |
May 14, 2018 | 40.12 | 41.47 | 40.12 | 40.84 | 862,331 | +0.93(+2.33%) |
May 11, 2018 | 39.52 | 40.75 | 39.46 | 39.91 | 639,817 | +0.24(+0.61%) |
May 10, 2018 | 40.07 | 40.42 | 38.95 | 39.67 | 999,449 | -0.29(-0.72%) |
May 09, 2018 | 39.45 | 40.46 | 38.74 | 39.96 | 886,096 | +0.87(+2.21%) |
May 08, 2018 | 37.32 | 39.82 | 37.03 | 39.09 | 896,339 | +1.69(+4.53%) |
May 07, 2018 | 36.55 | 38.34 | 36.26 | 37.40 | 784,221 | +1.05(+2.89%) |
May 04, 2018 | 32.96 | 36.39 | 32.72 | 36.35 | 662,115 | +3.52(+10.71%) |
May 03, 2018 | 29.90 | 32.92 | 29.87 | 32.83 | 914,674 | +3.68(+12.64%) |
May 02, 2018 | 28.85 | 29.86 | 28.49 | 29.15 | 1,025,083 | +0.45(+1.56%) |
May 01, 2018 | 28.95 | 29.07 | 28.15 | 28.70 | 516,696 | -0.55(-1.88%) |
Apr 30, 2018 | 28.90 | 29.81 | 28.89 | 29.25 | 288,361 | +0.22(+0.77%) |
Apr 27, 2018 | 30.25 | 30.54 | 28.68 | 29.03 | 376,996 | -1.31(-4.32%) |
Apr 26, 2018 | 30.71 | 31.34 | 30.14 | 30.34 | 195,785 | -0.24(-0.79%) |
Apr 25, 2018 | 30.07 | 31.29 | 29.90 | 30.58 | 240,795 | +0.32(+1.04%) |
Apr 24, 2018 | 31.45 | 31.45 | 28.97 | 30.27 | 414,531 | -1.24(-3.93%) |
Apr 23, 2018 | 31.52 | 32.44 | 30.42 | 31.50 | 213,880 | -0.04(-0.12%) |
Apr 20, 2018 | 32.43 | 32.53 | 31.20 | 31.54 | 171,832 | -0.93(-2.86%) |
Apr 19, 2018 | 32.33 | 33.64 | 31.96 | 32.47 | 372,749 | +0.24(+0.75%) |
Apr 18, 2018 | 30.36 | 32.45 | 30.23 | 32.23 | 1,025,728 | +2.10(+6.98%) |
Apr 17, 2018 | 28.62 | 30.39 | 28.39 | 30.13 | 816,284 | +1.69(+5.95%) |
Apr 16, 2018 | 29.47 | 29.76 | 27.12 | 28.43 | 1,052,440 | -0.88(-3.01%) |
Apr 13, 2018 | 28.83 | 29.41 | 28.61 | 29.32 | 323,962 | +0.54(+1.87%) |
Apr 12, 2018 | 28.99 | 29.11 | 28.72 | 28.78 | 171,432 | -0.19(-0.64%) |
Apr 11, 2018 | 28.82 | 29.54 | 28.76 | 28.96 | 379,906 | +0.04(+0.13%) |
Apr 10, 2018 | 28.03 | 29.11 | 27.97 | 28.93 | 278,228 | +1.26(+4.57%) |
Apr 09, 2018 | 27.38 | 28.05 | 27.23 | 27.66 | 300,400 | +0.36(+1.33%) |
Apr 06, 2018 | 27.81 | 28.18 | 27.05 | 27.30 | 299,057 | -0.45(-1.61%) |
Apr 05, 2018 | 27.24 | 27.94 | 27.00 | 27.74 | 364,895 | +0.71(+2.61%) |
Apr 04, 2018 | 26.81 | 27.23 | 26.72 | 27.04 | 240,933 | -0.10(-0.38%) |
Apr 03, 2018 | 26.77 | 28.05 | 26.77 | 27.14 | 397,275 | +0.63(+2.39%) |