Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.34 | 36.62 | 36.01 | 36.10 | 11,322 | +0.38(+1.08%) |
Jun 28, 2018 | 35.11 | 35.77 | 35.11 | 35.72 | 9,020 | -0.09(-0.27%) |
Jun 27, 2018 | 35.64 | 36.24 | 35.64 | 35.81 | 11,336 | -0.38(-1.05%) |
Jun 26, 2018 | 35.87 | 36.46 | 35.87 | 36.19 | 9,840 | +0.05(+0.14%) |
Jun 25, 2018 | 36.32 | 36.32 | 36.11 | 36.14 | 6,514 | -0.40(-1.09%) |
Jun 22, 2018 | 36.41 | 36.99 | 36.41 | 36.54 | 6,079 | +0.25(+0.69%) |
Jun 21, 2018 | 36.12 | 36.39 | 36.08 | 36.29 | 4,046 | -0.48(-1.29%) |
Jun 20, 2018 | 36.93 | 36.93 | 36.71 | 36.77 | 4,770 | -0.73(-1.96%) |
Jun 19, 2018 | 37.53 | 37.61 | 37.36 | 37.50 | 5,437 | -0.77(-2.01%) |
Jun 18, 2018 | 38.60 | 38.60 | 38.05 | 38.27 | 7,749 | -0.24(-0.62%) |
Jun 15, 2018 | 38.51 | 38.26 | 38.51 | 5,258 | +0.21(+0.55%) | |
Jun 14, 2018 | 38.11 | 38.84 | 38.11 | 38.30 | 5,355 | -0.64(-1.64%) |
Jun 13, 2018 | 39.28 | 39.28 | 38.94 | 38.94 | 13,678 | -0.54(-1.37%) |
Jun 12, 2018 | 39.42 | 39.57 | 39.33 | 39.48 | 13,679 | -0.17(-0.43%) |
Jun 11, 2018 | 39.54 | 39.70 | 39.54 | 39.65 | 79,200 | +0.16(+0.41%) |
Jun 08, 2018 | 39.49 | 39.49 | 39.49 | 39.49 | 499 | -0.23(-0.58%) |
Jun 07, 2018 | 39.99 | 39.99 | 39.61 | 39.72 | 4,360 | +0.12(+0.29%) |
Jun 06, 2018 | 39.44 | 39.62 | 39.44 | 39.60 | 2,972 | +0.66(+1.71%) |
Jun 05, 2018 | 38.79 | 39.07 | 38.79 | 38.94 | 4,633 | +0.36(+0.93%) |
Jun 04, 2018 | 38.63 | 38.79 | 38.50 | 38.58 | 17,307 | +0.77(+2.04%) |
Jun 01, 2018 | 37.69 | 37.81 | 37.69 | 37.81 | 3,345 | +0.44(+1.16%) |
May 31, 2018 | 37.42 | 37.49 | 37.30 | 37.38 | 4,458 | -0.05(-0.15%) |
May 30, 2018 | 36.75 | 37.54 | 36.75 | 37.43 | 8,805 | +0.06(+0.16%) |
May 29, 2018 | 37.13 | 37.55 | 37.04 | 37.37 | 3,372 | -0.65(-1.71%) |
May 25, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.10(+0.26%) | |
May 24, 2018 | 38.11 | 38.14 | 37.84 | 37.92 | 3,808 | -0.77(-1.99%) |
May 23, 2018 | 38.13 | 38.71 | 38.13 | 38.69 | 2,666 | +0.11(+0.29%) |
May 22, 2018 | 38.58 | 39.22 | 38.58 | 38.58 | 4,443 | +0.06(+0.16%) |
May 21, 2018 | 38.22 | 38.53 | 38.22 | 38.52 | 3,971 | +0.40(+1.05%) |
May 18, 2018 | 38.09 | 38.40 | 38.09 | 38.12 | 5,065 | +0.70(+1.88%) |
May 17, 2018 | 37.39 | 37.52 | 37.32 | 37.41 | 6,783 | +0.45(+1.23%) |
May 16, 2018 | 36.80 | 37.03 | 36.48 | 36.96 | 12,799 | +0.36(+0.98%) |
May 15, 2018 | 36.50 | 36.99 | 36.49 | 36.60 | 7,044 | -0.42(-1.13%) |
May 14, 2018 | 36.98 | 37.47 | 36.98 | 37.02 | 28,230 | -0.21(-0.58%) |
May 11, 2018 | 37.24 | 37.24 | 36.94 | 37.23 | 2,350 | +0.03(+0.09%) |
May 10, 2018 | 37.38 | 37.65 | 37.11 | 37.20 | 3,304 | +0.19(+0.52%) |
May 09, 2018 | 37.07 | 37.10 | 36.83 | 37.01 | 15,867 | -0.99(-2.62%) |
May 08, 2018 | 38.00 | 38.00 | 37.60 | 38.00 | 5,412 | -1.33(-3.38%) |
May 07, 2018 | 39.41 | 39.41 | 39.30 | 39.33 | 1,698 | -0.04(-0.10%) |
May 04, 2018 | 39.11 | 39.38 | 39.11 | 39.37 | 5,177 | +0.40(+1.03%) |
May 03, 2018 | 38.85 | 39.08 | 38.85 | 38.97 | 4,049 | -0.02(-0.05%) |
May 02, 2018 | 39.19 | 39.19 | 38.87 | 38.99 | 7,938 | -1.06(-2.65%) |
May 01, 2018 | 39.40 | 40.53 | 39.40 | 40.05 | 4,974 | -0.14(-0.36%) |
Apr 30, 2018 | 40.25 | 40.74 | 40.17 | 40.19 | 6,481 | -0.07(-0.16%) |
Apr 27, 2018 | 40.28 | 40.28 | 40.06 | 40.26 | 5,631 | +0.38(+0.94%) |
Apr 26, 2018 | 39.88 | 40.06 | 39.55 | 39.88 | 4,872 | -0.18(-0.44%) |
Apr 25, 2018 | 39.80 | 40.12 | 39.80 | 40.06 | 2,884 | +0.30(+0.77%) |
Apr 24, 2018 | 40.01 | 40.01 | 39.75 | 39.76 | 8,991 | -0.23(-0.58%) |
Apr 23, 2018 | 39.90 | 40.01 | 39.84 | 39.98 | 6,397 | +0.34(+0.84%) |
Apr 20, 2018 | 40.07 | 40.07 | 39.65 | 39.65 | 11,940 | -0.36(-0.90%) |
Apr 19, 2018 | 40.39 | 40.39 | 39.31 | 40.01 | 3,265 | +0.18(+0.45%) |
Apr 18, 2018 | 40.18 | 40.18 | 39.54 | 39.83 | 4,040 | +0.18(+0.45%) |
Apr 17, 2018 | 39.43 | 39.67 | 39.43 | 39.65 | 7,181 | +0.22(+0.56%) |
Apr 16, 2018 | 39.43 | 39.43 | 39.34 | 39.43 | 2,810 | +0.08(+0.19%) |
Apr 13, 2018 | 39.48 | 39.48 | 39.35 | 39.35 | 3,620 | -0.24(-0.61%) |
Apr 12, 2018 | 39.53 | 39.65 | 39.52 | 39.59 | 2,265 | +0.27(+0.70%) |
Apr 11, 2018 | 39.34 | 39.47 | 39.32 | 39.32 | 18,327 | +0.39(+1.00%) |
Apr 10, 2018 | 39.05 | 39.08 | 38.82 | 38.93 | 8,799 | +0.62(+1.63%) |
Apr 09, 2018 | 38.53 | 38.57 | 38.30 | 38.30 | 5,913 | -0.41(-1.05%) |
Apr 06, 2018 | 39.00 | 39.00 | 38.13 | 38.71 | 5,129 | +0.24(+0.62%) |
Apr 05, 2018 | 38.51 | 38.60 | 38.33 | 38.47 | 9,864 | +0.18(+0.47%) |
Apr 04, 2018 | 38.12 | 38.29 | 37.88 | 38.29 | 56,917 | -0.45(-1.15%) |
Apr 03, 2018 | 38.52 | 38.83 | 38.23 | 38.73 | 10,407 | +0.51(+1.32%) |