Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.05 | 38.10 | 37.47 | 37.71 | 72,447 | -0.10(-0.26%) |
Jun 28, 2018 | 38.55 | 38.55 | 37.81 | 37.81 | 66,761 | -0.74(-1.91%) |
Jun 27, 2018 | 38.40 | 39.04 | 37.91 | 38.55 | 119,952 | +0.30(+0.77%) |
Jun 26, 2018 | 38.01 | 38.37 | 37.51 | 38.25 | 99,377 | +0.34(+0.91%) |
Jun 25, 2018 | 38.01 | 38.23 | 37.12 | 37.91 | 97,025 | -0.25(-0.64%) |
Jun 22, 2018 | 38.60 | 39.04 | 37.86 | 38.15 | 248,770 | -0.20(-0.51%) |
Jun 21, 2018 | 39.28 | 39.28 | 38.05 | 38.35 | 75,387 | -1.08(-2.74%) |
Jun 20, 2018 | 39.68 | 39.68 | 38.89 | 39.43 | 118,752 | -0.15(-0.37%) |
Jun 19, 2018 | 39.78 | 39.78 | 38.60 | 39.58 | 83,336 | -0.39(-0.98%) |
Jun 18, 2018 | 40.37 | 40.39 | 39.82 | 39.97 | 78,998 | -0.54(-1.34%) |
Jun 15, 2018 | 40.71 | 40.02 | 40.51 | 186,618 | -0.20(-0.48%) | |
Jun 14, 2018 | 41.30 | 41.30 | 40.41 | 40.71 | 53,350 | -0.39(-0.96%) |
Jun 13, 2018 | 41.64 | 41.74 | 40.56 | 41.10 | 80,967 | -0.79(-1.88%) |
Jun 12, 2018 | 42.63 | 42.63 | 41.55 | 41.89 | 65,945 | -0.64(-1.50%) |
Jun 11, 2018 | 42.38 | 42.87 | 41.94 | 42.53 | 70,720 | +0.25(+0.58%) |
Jun 08, 2018 | 41.99 | 42.87 | 41.74 | 42.28 | 123,735 | +0.30(+0.70%) |
Jun 07, 2018 | 41.69 | 42.14 | 41.64 | 41.99 | 137,280 | +0.15(+0.35%) |
Jun 06, 2018 | 41.84 | 41.84 | 112,936 | +0.44(+1.07%) | ||
Jun 05, 2018 | 40.37 | 41.50 | 40.37 | 41.40 | 127,606 | +0.98(+2.43%) |
Jun 04, 2018 | 40.32 | 40.56 | 39.90 | 40.41 | 103,368 | +0.25(+0.61%) |
Jun 01, 2018 | 39.87 | 40.22 | 39.53 | 40.17 | 135,101 | +0.54(+1.36%) |
May 31, 2018 | 39.38 | 39.73 | 39.19 | 39.63 | 87,481 | +0.10(+0.25%) |
May 30, 2018 | 39.87 | 40.71 | 39.38 | 39.53 | 101,503 | -0.20(-0.50%) |
May 29, 2018 | 39.33 | 39.82 | 39.18 | 39.73 | 154,645 | +0.34(+0.87%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 39.63 | 39.73 | 39.14 | 39.33 | 137,698 | -0.39(-0.99%) |
May 23, 2018 | 39.68 | 39.82 | 39.28 | 39.73 | 76,838 | +0.00(+0.00%) |
May 22, 2018 | 40.32 | 40.37 | 39.53 | 39.73 | 93,050 | -0.54(-1.34%) |
May 21, 2018 | 39.82 | 40.41 | 39.63 | 40.27 | 87,119 | +0.59(+1.49%) |
May 18, 2018 | 39.43 | 39.78 | 39.04 | 39.68 | 123,442 | +0.49(+1.25%) |
May 17, 2018 | 38.30 | 39.48 | 38.30 | 39.19 | 147,108 | +0.74(+1.92%) |
May 16, 2018 | 37.86 | 38.45 | 37.86 | 38.45 | 102,549 | +0.54(+1.43%) |
May 15, 2018 | 37.61 | 38.05 | 37.12 | 37.91 | 124,204 | +0.20(+0.52%) |
May 14, 2018 | 38.40 | 38.45 | 37.61 | 37.71 | 95,777 | -0.64(-1.67%) |
May 11, 2018 | 38.60 | 38.77 | 38.30 | 38.35 | 70,599 | -0.25(-0.64%) |
May 10, 2018 | 38.74 | 38.84 | 38.45 | 38.60 | 92,748 | -0.10(-0.25%) |
May 09, 2018 | 38.60 | 39.04 | 38.50 | 38.69 | 111,082 | +0.25(+0.64%) |
May 08, 2018 | 38.79 | 39.19 | 38.15 | 38.45 | 143,232 | -0.44(-1.14%) |
May 07, 2018 | 39.82 | 39.82 | 38.69 | 38.89 | 335,140 | -0.93(-2.35%) |
May 04, 2018 | 41.40 | 41.50 | 38.94 | 39.82 | 230,836 | -1.97(-4.71%) |
May 03, 2018 | 44.25 | 44.77 | 41.74 | 41.79 | 140,441 | -1.52(-3.52%) |
May 02, 2018 | 42.82 | 43.61 | 42.63 | 43.32 | 132,581 | +0.49(+1.15%) |
May 01, 2018 | 42.97 | 42.97 | 42.14 | 42.82 | 90,645 | -0.25(-0.57%) |
Apr 30, 2018 | 44.59 | 44.76 | 43.02 | 43.07 | 173,154 | -1.43(-3.20%) |
Apr 27, 2018 | 44.94 | 45.09 | 44.03 | 44.50 | 50,772 | -0.49(-1.09%) |
Apr 26, 2018 | 45.04 | 45.13 | 44.33 | 44.99 | 126,266 | +0.20(+0.44%) |
Apr 25, 2018 | 44.40 | 44.99 | 44.10 | 44.79 | 58,042 | +0.34(+0.77%) |
Apr 24, 2018 | 44.74 | 45.04 | 43.56 | 44.45 | 109,366 | -0.15(-0.33%) |
Apr 23, 2018 | 44.69 | 44.74 | 43.62 | 44.59 | 84,362 | -0.20(-0.44%) |
Apr 20, 2018 | 44.84 | 44.99 | 44.40 | 44.79 | 53,996 | -0.25(-0.55%) |
Apr 19, 2018 | 45.18 | 45.18 | 44.54 | 45.04 | 49,477 | -0.20(-0.43%) |
Apr 18, 2018 | 45.13 | 45.53 | 45.06 | 45.23 | 70,284 | +0.39(+0.88%) |
Apr 17, 2018 | 45.28 | 45.38 | 44.59 | 44.84 | 97,286 | +0.05(+0.11%) |
Apr 16, 2018 | 44.00 | 44.84 | 43.66 | 44.79 | 121,132 | +1.13(+2.59%) |
Apr 13, 2018 | 44.15 | 44.15 | 43.41 | 43.66 | 112,914 | -0.10(-0.22%) |
Apr 12, 2018 | 43.27 | 43.95 | 43.02 | 43.76 | 74,913 | +0.89(+2.06%) |
Apr 11, 2018 | 42.53 | 42.92 | 41.69 | 42.87 | 104,809 | +0.00(+0.00%) |
Apr 10, 2018 | 41.40 | 43.51 | 40.86 | 42.87 | 167,704 | +2.80(+6.99%) |
Apr 09, 2018 | 40.22 | 40.32 | 39.78 | 40.07 | 76,767 | +0.10(+0.25%) |
Apr 06, 2018 | 40.41 | 40.91 | 39.68 | 39.97 | 82,392 | -0.84(-2.05%) |
Apr 05, 2018 | 39.48 | 40.91 | 39.14 | 40.81 | 122,892 | +1.67(+4.27%) |
Apr 04, 2018 | 38.89 | 39.28 | 38.64 | 39.14 | 273,269 | -0.34(-0.87%) |
Apr 03, 2018 | 40.22 | 40.22 | 39.28 | 39.48 | 168,270 | -0.49(-1.23%) |