Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.93 | 39.93 | 39.77 | 39.82 | 2,302 | +0.15(+0.37%) |
Jun 28, 2018 | 39.68 | 39.75 | 39.15 | 39.67 | 4,565 | +0.30(+0.76%) |
Jun 27, 2018 | 40.62 | 40.62 | 39.37 | 39.37 | 5,709 | -1.01(-2.50%) |
Jun 26, 2018 | 39.64 | 40.38 | 39.64 | 40.38 | 1,578 | +0.78(+1.97%) |
Jun 25, 2018 | 39.85 | 39.85 | 39.60 | 39.60 | 981 | -0.63(-1.58%) |
Jun 22, 2018 | 40.37 | 40.41 | 40.20 | 40.24 | 6,366 | -0.27(-0.67%) |
Jun 21, 2018 | 41.45 | 41.45 | 40.51 | 40.51 | 3,200 | -0.60(-1.47%) |
Jun 20, 2018 | 41.85 | 41.85 | 40.98 | 41.11 | 13,174 | +0.07(+0.17%) |
Jun 19, 2018 | 41.33 | 41.35 | 40.58 | 41.04 | 9,138 | -0.02(-0.04%) |
Jun 18, 2018 | 41.00 | 41.17 | 40.87 | 41.06 | 3,796 | +0.27(+0.66%) |
Jun 15, 2018 | 40.78 | 40.59 | 40.79 | 9,544 | +0.01(+0.02%) | |
Jun 14, 2018 | 40.77 | 40.86 | 40.55 | 40.78 | 14,710 | +0.49(+1.21%) |
Jun 13, 2018 | 40.99 | 40.99 | 40.18 | 40.29 | 8,245 | -0.03(-0.07%) |
Jun 12, 2018 | 40.57 | 40.57 | 40.25 | 40.32 | 2,401 | +0.16(+0.39%) |
Jun 11, 2018 | 40.08 | 40.17 | 40.04 | 40.17 | 3,043 | +0.09(+0.22%) |
Jun 08, 2018 | 40.08 | 40.08 | 40.06 | 40.08 | 1,609 | +0.32(+0.80%) |
Jun 07, 2018 | 40.56 | 40.56 | 39.51 | 39.76 | 5,732 | -0.40(-0.99%) |
Jun 06, 2018 | 40.76 | 40.76 | 39.93 | 40.16 | 7,714 | +0.19(+0.49%) |
Jun 05, 2018 | 40.21 | 40.21 | 39.60 | 39.96 | 11,132 | +0.55(+1.39%) |
Jun 04, 2018 | 39.19 | 39.51 | 39.18 | 39.41 | 5,788 | +0.31(+0.80%) |
Jun 01, 2018 | 39.19 | 39.19 | 39.10 | 39.10 | 998 | +0.34(+0.88%) |
May 31, 2018 | 38.94 | 38.94 | 38.64 | 38.76 | 4,346 | -0.23(-0.59%) |
May 30, 2018 | 39.00 | 39.07 | 38.94 | 38.99 | 2,943 | +0.77(+2.02%) |
May 29, 2018 | 38.78 | 38.78 | 38.21 | 38.21 | 617 | -0.13(-0.35%) |
May 25, 2018 | 38.35 | 38.35 | 38.35 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 38.30 | 38.38 | 38.29 | 38.32 | 1,188 | -0.00(-0.00%) |
May 23, 2018 | 38.46 | 38.46 | 38.27 | 38.32 | 587 | -0.14(-0.35%) |
May 22, 2018 | 38.47 | 38.47 | 38.46 | 38.46 | 1,429 | -0.22(-0.58%) |
May 18, 2018 | 38.68 | 38.68 | 38.68 | 12 | +0.27(+0.71%) | |
May 17, 2018 | 38.45 | 38.48 | 38.41 | 38.41 | 1,836 | +0.63(+1.67%) |
May 15, 2018 | 37.78 | 37.78 | 37.78 | 212 | -0.85(-2.19%) | |
May 14, 2018 | 38.62 | 38.62 | 38.62 | 38.62 | 443 | +0.68(+1.79%) |
May 11, 2018 | 38.02 | 38.02 | 37.93 | 37.94 | 602 | +0.57(+1.53%) |
May 09, 2018 | 37.37 | 37.37 | 37.37 | 95 | +0.45(+1.21%) | |
May 08, 2018 | 36.89 | 36.92 | 36.89 | 36.92 | 2,080 | +0.73(+2.01%) |
May 04, 2018 | 36.19 | 36.19 | 36.19 | 70 | +0.24(+0.68%) | |
May 03, 2018 | 35.97 | 35.97 | 35.95 | 35.95 | 1,113 | -0.21(-0.59%) |
May 01, 2018 | 36.16 | 36.16 | 36.16 | 153 | -0.17(-0.48%) | |
Apr 27, 2018 | 36.34 | 36.34 | 36.34 | 40 | +0.11(+0.30%) | |
Apr 26, 2018 | 36.23 | 36.23 | 36.23 | 36.23 | 315 | -0.04(-0.11%) |
Apr 25, 2018 | 36.07 | 36.27 | 36.07 | 36.27 | 512 | -0.21(-0.56%) |
Apr 24, 2018 | 36.91 | 36.91 | 36.48 | 36.48 | 1,084 | -0.64(-1.72%) |
Apr 23, 2018 | 37.12 | 37.12 | 37.12 | 37.12 | 329 | +0.56(+1.54%) |
Apr 20, 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 500 | -0.52(-1.41%) |
Apr 19, 2018 | 37.29 | 37.29 | 36.99 | 37.07 | 1,555 | -0.28(-0.76%) |
Apr 18, 2018 | 37.38 | 37.38 | 37.36 | 37.36 | 635 | +0.08(+0.21%) |
Apr 17, 2018 | 36.51 | 37.28 | 36.51 | 37.28 | 818 | +0.54(+1.48%) |
Apr 16, 2018 | 37.27 | 37.27 | 36.70 | 36.74 | 1,650 | +0.02(+0.05%) |
Apr 12, 2018 | 36.72 | 36.72 | 36.72 | 32 | +0.80(+2.22%) | |
Apr 06, 2018 | 35.92 | 35.92 | 35.92 | 129 | -0.26(-0.73%) | |
Apr 05, 2018 | 36.17 | 36.18 | 36.17 | 36.18 | 1,034 | +0.85(+2.41%) |
Apr 04, 2018 | 35.33 | 35.33 | 35.33 | 35.33 | 113 | +0.26(+0.74%) |
Apr 03, 2018 | 35.07 | 35.07 | 35.07 | 35.07 | 166 | -0.18(-0.52%) |