Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.65 | 36.72 | 36.31 | 36.31 | 179,023 | -0.37(-1.02%) |
Jun 28, 2018 | 36.60 | 36.96 | 36.49 | 36.68 | 127,722 | +0.07(+0.19%) |
Jun 27, 2018 | 37.40 | 37.49 | 36.55 | 36.61 | 174,366 | -0.80(-2.14%) |
Jun 26, 2018 | 37.22 | 37.75 | 37.18 | 37.41 | 141,109 | +0.23(+0.62%) |
Jun 25, 2018 | 37.56 | 37.61 | 36.94 | 37.18 | 209,002 | -0.50(-1.32%) |
Jun 22, 2018 | 38.00 | 38.00 | 37.61 | 37.68 | 388,655 | -0.23(-0.61%) |
Jun 21, 2018 | 38.30 | 38.38 | 37.71 | 37.91 | 146,599 | -0.28(-0.74%) |
Jun 20, 2018 | 38.53 | 39.01 | 38.17 | 38.19 | 154,835 | -0.27(-0.69%) |
Jun 19, 2018 | 38.51 | 38.90 | 38.06 | 38.46 | 229,437 | -0.24(-0.62%) |
Jun 18, 2018 | 38.26 | 38.82 | 38.26 | 38.70 | 175,796 | +0.28(+0.74%) |
Jun 15, 2018 | 38.50 | 37.85 | 38.42 | 336,346 | +0.57(+1.50%) | |
Jun 14, 2018 | 37.90 | 38.34 | 37.70 | 37.85 | 192,448 | +0.04(+0.12%) |
Jun 13, 2018 | 37.62 | 38.26 | 37.27 | 37.80 | 253,754 | +0.36(+0.95%) |
Jun 12, 2018 | 37.46 | 37.62 | 37.05 | 37.45 | 185,330 | -0.02(-0.05%) |
Jun 11, 2018 | 37.30 | 37.75 | 37.27 | 37.46 | 169,614 | +0.23(+0.62%) |
Jun 08, 2018 | 36.77 | 37.33 | 35.47 | 37.23 | 178,842 | +0.39(+1.06%) |
Jun 07, 2018 | 37.18 | 37.44 | 36.81 | 36.84 | 164,063 | -0.45(-1.21%) |
Jun 06, 2018 | 37.23 | 37.31 | 36.91 | 37.30 | 169,323 | +0.12(+0.31%) |
Jun 05, 2018 | 37.14 | 37.64 | 36.88 | 37.18 | 153,491 | -0.07(-0.19%) |
Jun 04, 2018 | 36.87 | 37.31 | 36.83 | 37.25 | 168,160 | +0.56(+1.53%) |
Jun 01, 2018 | 36.73 | 36.88 | 36.57 | 36.69 | 187,376 | +0.11(+0.31%) |
May 31, 2018 | 36.82 | 36.84 | 36.47 | 36.58 | 277,490 | -0.30(-0.81%) |
May 30, 2018 | 36.24 | 36.91 | 36.24 | 36.88 | 229,373 | +0.67(+1.86%) |
May 29, 2018 | 36.33 | 36.34 | 36.06 | 36.21 | 196,659 | -0.21(-0.58%) |
May 25, 2018 | 36.42 | 36.42 | 36.42 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 36.29 | 36.83 | 36.03 | 36.44 | 205,874 | +0.14(+0.39%) |
May 23, 2018 | 35.92 | 36.40 | 35.84 | 36.29 | 217,933 | +0.19(+0.51%) |
May 22, 2018 | 35.98 | 36.29 | 35.81 | 36.11 | 261,075 | +0.31(+0.86%) |
May 21, 2018 | 35.61 | 35.91 | 35.42 | 35.80 | 189,393 | +0.29(+0.82%) |
May 18, 2018 | 35.63 | 35.82 | 35.45 | 35.51 | 535,520 | -0.01(-0.02%) |
May 17, 2018 | 35.49 | 35.87 | 35.31 | 35.52 | 242,865 | +0.09(+0.25%) |
May 16, 2018 | 35.25 | 35.64 | 35.09 | 35.43 | 354,673 | +0.23(+0.65%) |
May 15, 2018 | 34.54 | 35.71 | 34.47 | 35.20 | 276,292 | +0.62(+1.79%) |
May 14, 2018 | 34.82 | 34.94 | 34.53 | 34.58 | 228,394 | -0.18(-0.51%) |
May 11, 2018 | 34.66 | 34.98 | 33.92 | 34.76 | 268,200 | +0.05(+0.15%) |
May 10, 2018 | 34.60 | 34.82 | 34.23 | 34.70 | 242,570 | +0.24(+0.69%) |
May 09, 2018 | 34.91 | 35.32 | 34.37 | 34.46 | 305,711 | -0.46(-1.32%) |
May 08, 2018 | 34.58 | 35.07 | 33.65 | 34.92 | 286,767 | +0.36(+1.05%) |
May 07, 2018 | 35.41 | 35.41 | 34.41 | 34.56 | 352,956 | -0.79(-2.23%) |
May 04, 2018 | 35.32 | 35.81 | 35.17 | 35.35 | 496,621 | -0.19(-0.55%) |
May 03, 2018 | 38.06 | 40.04 | 35.47 | 35.54 | 648,414 | -2.60(-6.81%) |
May 02, 2018 | 38.57 | 38.78 | 38.05 | 38.14 | 261,860 | -0.42(-1.10%) |
May 01, 2018 | 37.73 | 38.64 | 37.45 | 38.57 | 459,384 | +0.74(+1.96%) |
Apr 30, 2018 | 38.24 | 38.44 | 37.75 | 37.82 | 208,383 | -0.38(-0.99%) |
Apr 27, 2018 | 38.97 | 39.03 | 38.11 | 38.20 | 239,412 | -0.60(-1.55%) |
Apr 26, 2018 | 39.16 | 39.21 | 38.60 | 38.80 | 121,709 | +0.01(+0.02%) |
Apr 25, 2018 | 38.89 | 39.93 | 38.42 | 38.80 | 164,222 | +0.00(+0.00%) |
Apr 24, 2018 | 39.11 | 39.42 | 38.61 | 38.80 | 312,076 | -0.12(-0.32%) |
Apr 23, 2018 | 39.18 | 39.68 | 38.87 | 38.92 | 275,645 | -0.11(-0.27%) |
Apr 20, 2018 | 39.61 | 39.94 | 39.00 | 39.03 | 247,319 | -0.65(-1.65%) |
Apr 19, 2018 | 39.91 | 41.17 | 39.67 | 39.68 | 452,256 | -0.35(-0.88%) |
Apr 18, 2018 | 40.91 | 40.91 | 40.00 | 40.03 | 416,377 | -0.82(-2.01%) |
Apr 17, 2018 | 41.07 | 41.12 | 40.64 | 40.85 | 506,450 | +0.04(+0.09%) |
Apr 16, 2018 | 40.12 | 41.01 | 40.03 | 40.82 | 301,329 | +0.95(+2.37%) |
Apr 13, 2018 | 40.10 | 40.91 | 39.67 | 39.87 | 164,666 | -0.09(-0.22%) |
Apr 12, 2018 | 40.51 | 41.16 | 39.94 | 39.96 | 381,986 | -0.27(-0.68%) |
Apr 11, 2018 | 39.71 | 41.15 | 37.14 | 40.24 | 369,176 | +0.33(+0.82%) |
Apr 10, 2018 | 39.65 | 40.75 | 39.31 | 39.91 | 431,449 | +0.72(+1.85%) |
Apr 09, 2018 | 39.75 | 40.23 | 39.13 | 39.18 | 425,323 | -0.38(-0.96%) |
Apr 06, 2018 | 41.00 | 41.00 | 39.47 | 39.56 | 340,755 | -1.69(-4.09%) |
Apr 05, 2018 | 41.02 | 41.42 | 40.78 | 41.25 | 285,116 | +0.49(+1.21%) |
Apr 04, 2018 | 39.51 | 40.91 | 39.51 | 40.76 | 167,099 | +0.83(+2.08%) |
Apr 03, 2018 | 39.79 | 40.35 | 39.46 | 39.93 | 199,903 | +0.34(+0.85%) |