Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.91 | 40.28 | 40.68 | 1,169,801 | +0.88(+2.20%) | |
Jun 28, 2018 | 39.91 | 40.16 | 39.53 | 39.81 | 884,586 | -0.30(-0.76%) |
Jun 27, 2018 | 40.60 | 41.26 | 40.09 | 40.11 | 1,133,818 | -0.22(-0.55%) |
Jun 26, 2018 | 40.28 | 40.74 | 39.74 | 40.34 | 1,027,080 | +0.43(+1.08%) |
Jun 25, 2018 | 40.84 | 41.13 | 39.62 | 39.91 | 1,201,197 | -1.24(-3.02%) |
Jun 22, 2018 | 41.67 | 41.83 | 40.99 | 41.15 | 2,841,681 | +0.30(+0.72%) |
Jun 21, 2018 | 41.55 | 41.70 | 40.67 | 40.85 | 1,193,306 | -0.56(-1.36%) |
Jun 20, 2018 | 41.42 | 41.54 | 40.65 | 41.42 | 1,140,860 | +0.14(+0.35%) |
Jun 19, 2018 | 41.33 | 41.82 | 40.51 | 41.28 | 1,192,112 | -0.45(-1.07%) |
Jun 18, 2018 | 41.70 | 42.11 | 41.27 | 41.72 | 1,071,869 | -0.16(-0.38%) |
Jun 15, 2018 | 42.46 | 40.79 | 41.88 | 2,470,604 | -0.57(-1.35%) | |
Jun 14, 2018 | 41.26 | 42.51 | 41.08 | 42.46 | 1,617,319 | +1.44(+3.51%) |
Jun 13, 2018 | 41.49 | 41.75 | 40.98 | 41.02 | 919,110 | -0.50(-1.21%) |
Jun 12, 2018 | 41.69 | 41.90 | 41.26 | 41.52 | 737,071 | -0.13(-0.30%) |
Jun 11, 2018 | 41.78 | 42.32 | 41.51 | 41.64 | 891,325 | -0.28(-0.66%) |
Jun 08, 2018 | 42.04 | 42.55 | 41.53 | 41.92 | 964,753 | -0.02(-0.04%) |
Jun 07, 2018 | 42.13 | 42.55 | 41.47 | 41.94 | 1,334,325 | +0.07(+0.17%) |
Jun 06, 2018 | 41.34 | 41.87 | 2,297,943 | +0.13(+0.30%) | ||
Jun 05, 2018 | 40.69 | 41.95 | 40.69 | 41.74 | 2,191,297 | +1.06(+2.62%) |
Jun 04, 2018 | 40.88 | 41.20 | 39.81 | 40.68 | 1,599,232 | +0.11(+0.26%) |
Jun 01, 2018 | 38.90 | 41.36 | 38.90 | 40.57 | 2,208,729 | +1.86(+4.81%) |
May 31, 2018 | 38.59 | 39.14 | 38.42 | 38.71 | 1,163,550 | +0.14(+0.37%) |
May 30, 2018 | 37.73 | 39.15 | 37.45 | 38.56 | 1,575,700 | +1.18(+3.16%) |
May 29, 2018 | 36.81 | 37.69 | 36.81 | 37.38 | 1,045,807 | +0.30(+0.80%) |
May 25, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 36.72 | 37.42 | 36.47 | 37.09 | 728,973 | +0.18(+0.48%) |
May 23, 2018 | 36.15 | 36.93 | 35.87 | 36.91 | 1,070,140 | +0.28(+0.76%) |
May 22, 2018 | 37.68 | 38.26 | 36.60 | 36.63 | 1,036,775 | -1.15(-3.03%) |
May 21, 2018 | 37.25 | 37.81 | 36.72 | 37.78 | 931,537 | +0.53(+1.42%) |
May 18, 2018 | 37.72 | 37.80 | 36.97 | 37.25 | 969,896 | -0.32(-0.85%) |
May 17, 2018 | 36.86 | 38.06 | 36.86 | 37.57 | 1,583,282 | +0.71(+1.94%) |
May 16, 2018 | 35.95 | 36.93 | 35.86 | 36.85 | 1,835,654 | +1.10(+3.07%) |
May 15, 2018 | 35.49 | 35.91 | 34.99 | 35.76 | 1,040,144 | +0.14(+0.40%) |
May 14, 2018 | 34.65 | 35.90 | 34.65 | 35.61 | 1,206,666 | +1.04(+3.02%) |
May 11, 2018 | 34.09 | 34.76 | 34.09 | 34.57 | 752,218 | +0.62(+1.81%) |
May 10, 2018 | 33.73 | 34.20 | 33.65 | 33.95 | 766,085 | +0.39(+1.17%) |
May 09, 2018 | 33.37 | 34.02 | 33.31 | 33.56 | 1,117,046 | +0.35(+1.05%) |
May 08, 2018 | 33.86 | 33.90 | 33.08 | 33.21 | 909,585 | -0.69(-2.03%) |
May 07, 2018 | 33.92 | 34.60 | 33.87 | 33.90 | 829,872 | +0.12(+0.34%) |
May 04, 2018 | 33.29 | 34.26 | 33.15 | 33.78 | 1,112,319 | +0.53(+1.58%) |
May 03, 2018 | 33.12 | 33.63 | 32.96 | 33.26 | 1,177,015 | +0.16(+0.49%) |
May 02, 2018 | 32.64 | 33.59 | 32.64 | 33.10 | 1,277,722 | +0.56(+1.73%) |
May 01, 2018 | 32.76 | 33.26 | 32.24 | 32.54 | 1,344,443 | -0.34(-1.03%) |
Apr 30, 2018 | 32.13 | 33.49 | 32.03 | 32.87 | 1,370,223 | +0.63(+1.96%) |
Apr 27, 2018 | 32.67 | 33.12 | 31.69 | 32.24 | 1,605,334 | -0.59(-1.79%) |
Apr 26, 2018 | 33.77 | 34.01 | 32.32 | 32.83 | 1,981,158 | -0.93(-2.75%) |
Apr 25, 2018 | 33.64 | 34.73 | 32.54 | 33.76 | 2,466,862 | -0.13(-0.39%) |
Apr 24, 2018 | 34.17 | 34.36 | 33.57 | 33.89 | 1,853,607 | -0.25(-0.73%) |
Apr 23, 2018 | 34.28 | 34.59 | 33.48 | 34.14 | 1,118,562 | -0.24(-0.70%) |
Apr 20, 2018 | 34.03 | 34.58 | 33.82 | 34.38 | 1,022,178 | +0.18(+0.52%) |
Apr 19, 2018 | 33.37 | 34.63 | 33.24 | 34.20 | 1,901,430 | +0.94(+2.82%) |
Apr 18, 2018 | 32.78 | 33.87 | 32.78 | 33.27 | 1,796,655 | +0.71(+2.19%) |
Apr 17, 2018 | 31.99 | 32.61 | 31.90 | 32.55 | 1,028,150 | +0.75(+2.36%) |
Apr 16, 2018 | 32.84 | 32.92 | 31.74 | 31.80 | 1,236,715 | -0.98(-2.99%) |
Apr 13, 2018 | 32.75 | 32.87 | 32.18 | 32.79 | 715,063 | +0.11(+0.33%) |
Apr 12, 2018 | 32.54 | 32.95 | 32.54 | 32.68 | 512,727 | +0.21(+0.63%) |
Apr 11, 2018 | 33.06 | 33.37 | 32.46 | 32.47 | 798,808 | -0.60(-1.81%) |
Apr 10, 2018 | 32.65 | 33.17 | 32.37 | 33.07 | 1,752,384 | +0.84(+2.60%) |
Apr 09, 2018 | 31.88 | 32.42 | 31.71 | 32.23 | 2,662,028 | +0.23(+0.72%) |
Apr 06, 2018 | 32.29 | 32.88 | 31.72 | 32.00 | 1,251,406 | -0.54(-1.67%) |
Apr 05, 2018 | 32.92 | 33.65 | 32.50 | 32.54 | 1,077,949 | -0.62(-1.86%) |
Apr 04, 2018 | 33.14 | 33.45 | 32.75 | 33.16 | 889,293 | -0.54(-1.59%) |
Apr 03, 2018 | 33.28 | 33.94 | 33.22 | 33.70 | 869,496 | +0.71(+2.16%) |