Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.86 | 40.86 | 40.35 | 40.91 | 835,974 | +0.06(+0.15%) |
Jun 28, 2018 | 40.29 | 41.42 | 40.01 | 40.85 | 1,001,227 | -0.66(-1.59%) |
Jun 27, 2018 | 43.30 | 43.38 | 41.45 | 41.51 | 730,786 | -1.88(-4.33%) |
Jun 26, 2018 | 42.73 | 43.62 | 42.63 | 43.39 | 827,764 | +0.73(+1.71%) |
Jun 25, 2018 | 42.45 | 42.92 | 41.97 | 42.66 | 939,001 | +0.05(+0.12%) |
Jun 22, 2018 | 44.10 | 44.34 | 42.50 | 42.61 | 1,943,328 | -1.37(-3.12%) |
Jun 21, 2018 | 44.08 | 44.73 | 43.69 | 43.98 | 1,123,527 | +0.06(+0.14%) |
Jun 20, 2018 | 42.94 | 44.08 | 42.34 | 43.92 | 1,017,153 | +1.23(+2.88%) |
Jun 19, 2018 | 41.87 | 42.76 | 41.64 | 42.69 | 615,778 | +0.49(+1.16%) |
Jun 18, 2018 | 41.48 | 42.37 | 41.25 | 42.20 | 712,369 | +0.39(+0.93%) |
Jun 15, 2018 | 41.16 | 41.16 | 41.81 | 1,096,015 | +0.65(+1.58%) | |
Jun 14, 2018 | 40.78 | 41.36 | 40.42 | 41.16 | 1,158,983 | +0.04(+0.10%) |
Jun 13, 2018 | 41.41 | 41.80 | 40.97 | 41.12 | 614,504 | -0.26(-0.63%) |
Jun 12, 2018 | 40.73 | 41.89 | 40.66 | 41.38 | 1,107,381 | +0.71(+1.75%) |
Jun 11, 2018 | 39.79 | 40.74 | 39.79 | 40.67 | 803,514 | +0.98(+2.47%) |
Jun 08, 2018 | 39.21 | 39.84 | 38.97 | 39.69 | 1,230,605 | +0.56(+1.43%) |
Jun 07, 2018 | 39.85 | 39.96 | 38.89 | 39.13 | 582,983 | -0.49(-1.24%) |
Jun 06, 2018 | 39.22 | 40.24 | 39.02 | 39.62 | 1,551,157 | +0.32(+0.81%) |
Jun 05, 2018 | 39.97 | 40.27 | 39.22 | 39.30 | 1,190,145 | -0.66(-1.65%) |
Jun 04, 2018 | 39.91 | 40.09 | 39.62 | 39.96 | 689,855 | +0.13(+0.33%) |
Jun 01, 2018 | 40.40 | 41.28 | 39.76 | 39.83 | 847,938 | -0.36(-0.90%) |
May 31, 2018 | 40.92 | 41.14 | 40.10 | 40.19 | 849,629 | -0.68(-1.66%) |
May 30, 2018 | 40.77 | 41.07 | 40.57 | 40.87 | 563,148 | +0.20(+0.49%) |
May 29, 2018 | 41.09 | 41.39 | 40.31 | 40.67 | 901,936 | -0.79(-1.91%) |
May 25, 2018 | 41.46 | 41.46 | 41.46 | 0 | -0.55(-1.31%) | |
May 24, 2018 | 42.09 | 42.34 | 41.61 | 42.01 | 736,675 | -0.25(-0.59%) |
May 23, 2018 | 42.20 | 42.38 | 41.77 | 42.26 | 1,164,579 | -0.01(-0.02%) |
May 22, 2018 | 42.47 | 42.81 | 42.25 | 42.27 | 754,892 | -0.11(-0.26%) |
May 21, 2018 | 42.26 | 42.66 | 42.19 | 42.38 | 2,477,299 | +0.20(+0.47%) |
May 18, 2018 | 42.02 | 42.37 | 41.70 | 42.18 | 889,414 | +0.13(+0.31%) |
May 17, 2018 | 41.83 | 42.41 | 41.78 | 42.05 | 463,664 | +0.05(+0.12%) |
May 16, 2018 | 41.77 | 42.37 | 41.21 | 42.00 | 1,050,352 | +0.42(+1.01%) |
May 15, 2018 | 41.48 | 41.83 | 41.46 | 41.58 | 851,692 | +0.02(+0.05%) |
May 14, 2018 | 41.82 | 42.24 | 41.49 | 41.56 | 636,861 | -0.15(-0.36%) |
May 11, 2018 | 42.19 | 42.39 | 41.39 | 41.71 | 855,106 | -0.35(-0.83%) |
May 10, 2018 | 42.03 | 42.49 | 41.43 | 42.06 | 757,426 | +0.00(+0.00%) |
May 09, 2018 | 41.48 | 42.62 | 41.33 | 42.06 | 1,152,426 | +0.81(+1.96%) |
May 08, 2018 | 40.79 | 41.51 | 40.79 | 41.25 | 1,189,838 | +0.45(+1.10%) |
May 07, 2018 | 40.02 | 41.14 | 39.77 | 40.80 | 1,099,407 | +1.05(+2.64%) |
May 04, 2018 | 39.11 | 40.00 | 38.61 | 39.75 | 1,055,500 | +0.74(+1.90%) |
May 03, 2018 | 38.62 | 39.32 | 38.03 | 39.01 | 1,609,807 | +0.22(+0.57%) |
May 02, 2018 | 37.52 | 39.76 | 37.52 | 38.79 | 2,776,817 | +3.01(+8.41%) |
May 01, 2018 | 35.70 | 36.28 | 35.19 | 35.78 | 1,409,583 | +0.20(+0.56%) |
Apr 30, 2018 | 36.24 | 36.51 | 35.26 | 35.58 | 1,235,802 | -0.57(-1.58%) |
Apr 27, 2018 | 36.00 | 36.68 | 35.69 | 36.15 | 2,176,923 | +0.16(+0.44%) |
Apr 26, 2018 | 37.49 | 38.83 | 35.84 | 35.99 | 1,665,324 | -1.71(-4.54%) |
Apr 25, 2018 | 37.68 | 37.90 | 37.29 | 37.70 | 961,793 | +0.02(+0.05%) |
Apr 24, 2018 | 38.02 | 38.41 | 37.38 | 37.68 | 945,044 | -0.08(-0.21%) |
Apr 23, 2018 | 37.91 | 38.06 | 37.45 | 37.76 | 811,922 | -0.22(-0.58%) |
Apr 20, 2018 | 39.20 | 39.60 | 37.89 | 37.98 | 706,029 | -1.18(-3.01%) |
Apr 19, 2018 | 39.14 | 39.48 | 38.98 | 39.16 | 557,060 | -0.09(-0.23%) |
Apr 18, 2018 | 39.04 | 39.76 | 37.83 | 39.25 | 718,515 | +0.35(+0.90%) |
Apr 17, 2018 | 39.23 | 39.37 | 38.45 | 38.90 | 1,613,284 | +0.10(+0.26%) |
Apr 16, 2018 | 39.04 | 39.04 | 38.60 | 38.80 | 2,653,533 | +0.00(+0.00%) |
Apr 13, 2018 | 39.82 | 39.92 | 38.58 | 38.80 | 736,194 | -0.84(-2.12%) |
Apr 12, 2018 | 39.74 | 39.99 | 39.41 | 39.64 | 866,814 | -0.10(-0.25%) |
Apr 11, 2018 | 39.61 | 40.23 | 38.98 | 39.74 | 835,968 | +0.00(+0.00%) |
Apr 10, 2018 | 39.89 | 40.19 | 39.33 | 39.74 | 543,211 | +0.46(+1.17%) |
Apr 09, 2018 | 39.70 | 40.08 | 39.23 | 39.28 | 564,719 | -0.18(-0.46%) |
Apr 06, 2018 | 40.43 | 40.83 | 38.88 | 39.46 | 435,508 | -1.25(-3.07%) |
Apr 05, 2018 | 40.22 | 41.08 | 39.79 | 40.71 | 577,741 | +0.71(+1.78%) |
Apr 04, 2018 | 38.66 | 40.12 | 38.66 | 40.00 | 948,344 | +0.77(+1.96%) |
Apr 03, 2018 | 38.54 | 39.43 | 38.20 | 39.23 | 670,499 | +0.88(+2.29%) |