Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.03 | 40.38 | 39.82 | 40.22 | 284,952 | +0.10(+0.24%) |
Jun 28, 2018 | 39.73 | 40.16 | 39.73 | 40.12 | 44,807 | +0.38(+0.97%) |
Jun 27, 2018 | 40.04 | 40.09 | 39.73 | 39.73 | 357,346 | -0.17(-0.43%) |
Jun 26, 2018 | 39.87 | 40.10 | 39.78 | 39.91 | 30,311 | +0.05(+0.14%) |
Jun 25, 2018 | 39.92 | 39.98 | 39.60 | 39.85 | 148,605 | -0.02(-0.06%) |
Jun 22, 2018 | 39.64 | 39.92 | 39.61 | 39.88 | 68,139 | +0.29(+0.74%) |
Jun 21, 2018 | 39.41 | 39.60 | 39.36 | 39.58 | 39,597 | +0.19(+0.47%) |
Jun 20, 2018 | 38.92 | 39.41 | 38.92 | 39.40 | 176,827 | +0.51(+1.31%) |
Jun 19, 2018 | 38.87 | 39.07 | 38.83 | 38.89 | 181,673 | -0.02(-0.04%) |
Jun 18, 2018 | 38.77 | 39.02 | 38.69 | 38.90 | 73,484 | -0.04(-0.10%) |
Jun 15, 2018 | 39.20 | 38.90 | 38.94 | 44,431 | -0.03(-0.08%) | |
Jun 14, 2018 | 38.72 | 39.06 | 38.72 | 38.98 | 33,523 | +0.37(+0.97%) |
Jun 13, 2018 | 39.37 | 39.37 | 38.53 | 38.60 | 45,091 | -0.71(-1.81%) |
Jun 12, 2018 | 39.05 | 39.45 | 39.05 | 39.32 | 79,139 | +0.23(+0.58%) |
Jun 11, 2018 | 39.15 | 39.16 | 38.99 | 39.09 | 96,285 | -0.08(-0.21%) |
Jun 08, 2018 | 38.99 | 39.21 | 38.99 | 39.17 | 64,166 | +0.13(+0.33%) |
Jun 07, 2018 | 38.99 | 39.10 | 38.81 | 39.04 | 64,929 | +0.02(+0.04%) |
Jun 06, 2018 | 38.73 | 39.03 | 133,106 | +0.10(+0.25%) | ||
Jun 05, 2018 | 39.11 | 39.18 | 38.86 | 38.93 | 130,678 | -0.07(-0.19%) |
Jun 04, 2018 | 38.75 | 39.04 | 38.63 | 39.00 | 49,800 | +0.28(+0.73%) |
Jun 01, 2018 | 38.51 | 38.75 | 38.37 | 38.72 | 174,094 | +0.20(+0.53%) |
May 31, 2018 | 38.54 | 38.62 | 38.39 | 38.52 | 118,311 | -0.13(-0.34%) |
May 30, 2018 | 38.09 | 38.75 | 38.07 | 38.65 | 51,487 | +0.54(+1.42%) |
May 29, 2018 | 37.88 | 38.13 | 37.70 | 38.10 | 89,270 | +0.22(+0.58%) |
May 25, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.17(+0.45%) | |
May 24, 2018 | 37.87 | 37.98 | 37.56 | 37.71 | 522,901 | -0.12(-0.32%) |
May 23, 2018 | 37.41 | 37.94 | 37.41 | 37.84 | 39,626 | +0.42(+1.13%) |
May 22, 2018 | 37.34 | 37.45 | 37.19 | 37.41 | 112,010 | +0.15(+0.39%) |
May 21, 2018 | 36.94 | 37.40 | 36.73 | 37.27 | 137,380 | +0.39(+1.05%) |
May 18, 2018 | 36.81 | 36.98 | 36.68 | 36.88 | 129,300 | +0.07(+0.20%) |
May 17, 2018 | 36.98 | 37.12 | 36.74 | 36.81 | 497,231 | -0.24(-0.66%) |
May 16, 2018 | 37.20 | 37.33 | 36.98 | 37.05 | 76,736 | -0.10(-0.26%) |
May 15, 2018 | 37.60 | 37.60 | 37.06 | 37.15 | 96,649 | -0.63(-1.67%) |
May 14, 2018 | 38.11 | 38.13 | 37.63 | 37.78 | 40,853 | -0.32(-0.85%) |
May 11, 2018 | 38.30 | 38.39 | 38.09 | 38.10 | 124,568 | -0.15(-0.38%) |
May 10, 2018 | 38.10 | 38.29 | 38.09 | 38.25 | 89,606 | +0.27(+0.70%) |
May 09, 2018 | 37.72 | 37.98 | 37.66 | 37.98 | 96,486 | +0.27(+0.71%) |
May 08, 2018 | 37.88 | 37.88 | 37.61 | 37.71 | 417,280 | -0.23(-0.60%) |
May 07, 2018 | 37.73 | 37.95 | 37.69 | 37.94 | 236,005 | +0.29(+0.77%) |
May 04, 2018 | 37.20 | 37.73 | 37.20 | 37.65 | 281,861 | +0.41(+1.09%) |
May 03, 2018 | 37.23 | 37.37 | 37.12 | 37.24 | 55,060 | +0.02(+0.04%) |
May 02, 2018 | 37.37 | 37.40 | 36.95 | 37.23 | 40,518 | -0.22(-0.58%) |
May 01, 2018 | 37.10 | 37.50 | 37.06 | 37.45 | 59,095 | +0.41(+1.12%) |
Apr 30, 2018 | 37.17 | 37.28 | 37.02 | 37.03 | 69,679 | -0.18(-0.48%) |
Apr 27, 2018 | 36.45 | 37.32 | 36.44 | 37.21 | 139,302 | +0.75(+2.04%) |
Apr 26, 2018 | 36.04 | 36.64 | 36.04 | 36.47 | 41,222 | +0.55(+1.53%) |
Apr 25, 2018 | 35.89 | 36.05 | 35.64 | 35.92 | 82,960 | -0.07(-0.20%) |
Apr 24, 2018 | 35.92 | 36.12 | 35.73 | 35.99 | 147,142 | +0.16(+0.45%) |
Apr 23, 2018 | 35.87 | 35.99 | 35.67 | 35.83 | 93,773 | -0.07(-0.20%) |
Apr 20, 2018 | 36.27 | 36.30 | 35.84 | 35.90 | 46,260 | -0.34(-0.94%) |
Apr 19, 2018 | 36.61 | 36.61 | 36.00 | 36.24 | 37,376 | -0.53(-1.43%) |
Apr 18, 2018 | 36.90 | 36.94 | 36.75 | 36.77 | 37,498 | -0.07(-0.20%) |
Apr 17, 2018 | 36.55 | 36.97 | 36.54 | 36.84 | 65,227 | +0.42(+1.16%) |
Apr 16, 2018 | 36.25 | 36.52 | 36.22 | 36.42 | 55,347 | +0.23(+0.63%) |
Apr 13, 2018 | 35.96 | 36.19 | 35.90 | 36.19 | 34,329 | +0.23(+0.65%) |
Apr 12, 2018 | 36.39 | 36.39 | 35.86 | 35.96 | 83,086 | -0.43(-1.18%) |
Apr 11, 2018 | 36.42 | 36.67 | 36.39 | 36.39 | 42,724 | +0.00(+0.00%) |
Apr 10, 2018 | 36.56 | 36.56 | 36.31 | 36.39 | 63,627 | +0.06(+0.18%) |
Apr 09, 2018 | 36.50 | 36.60 | 36.29 | 36.32 | 53,042 | -0.14(-0.38%) |
Apr 06, 2018 | 36.59 | 36.88 | 36.35 | 36.46 | 84,386 | -0.26(-0.71%) |
Apr 05, 2018 | 36.89 | 36.89 | 36.39 | 36.72 | 260,384 | -0.05(-0.13%) |
Apr 04, 2018 | 36.22 | 36.85 | 36.01 | 36.77 | 123,927 | +0.40(+1.09%) |
Apr 03, 2018 | 36.14 | 36.52 | 35.83 | 36.37 | 95,396 | +0.37(+1.04%) |