Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.58 | 40.67 | 40.07 | 40.33 | 143,358 | -0.17(-0.42%) |
Jun 28, 2018 | 40.79 | 41.30 | 40.45 | 40.50 | 119,734 | -0.25(-0.62%) |
Jun 27, 2018 | 40.92 | 41.13 | 40.71 | 40.75 | 208,801 | -0.30(-0.72%) |
Jun 26, 2018 | 41.00 | 41.30 | 40.79 | 41.05 | 104,526 | -0.08(-0.21%) |
Jun 25, 2018 | 41.00 | 41.22 | 40.24 | 41.13 | 96,962 | +0.17(+0.41%) |
Jun 22, 2018 | 40.75 | 41.22 | 40.54 | 40.96 | 274,466 | +0.30(+0.73%) |
Jun 21, 2018 | 40.75 | 41.00 | 40.42 | 40.67 | 98,454 | -0.04(-0.10%) |
Jun 20, 2018 | 40.11 | 40.75 | 39.86 | 40.71 | 101,352 | +0.68(+1.69%) |
Jun 19, 2018 | 39.56 | 40.07 | 39.39 | 40.03 | 157,138 | +0.42(+1.07%) |
Jun 18, 2018 | 39.18 | 39.61 | 39.14 | 39.61 | 107,882 | +0.38(+0.97%) |
Jun 15, 2018 | 39.44 | 39.44 | 39.22 | 266,546 | -0.21(-0.54%) | |
Jun 14, 2018 | 38.76 | 39.48 | 38.72 | 39.44 | 127,934 | +0.80(+2.08%) |
Jun 13, 2018 | 38.67 | 38.80 | 38.25 | 38.63 | 114,101 | +0.13(+0.33%) |
Jun 12, 2018 | 38.25 | 38.72 | 38.17 | 38.50 | 69,108 | +0.21(+0.55%) |
Jun 11, 2018 | 38.72 | 38.92 | 37.95 | 38.29 | 202,158 | -0.21(-0.55%) |
Jun 08, 2018 | 39.14 | 39.31 | 38.50 | 38.50 | 85,178 | -0.47(-1.20%) |
Jun 07, 2018 | 38.42 | 39.59 | 38.29 | 38.97 | 183,147 | +0.68(+1.77%) |
Jun 06, 2018 | 38.67 | 38.76 | 38.00 | 38.29 | 113,791 | -0.42(-1.09%) |
Jun 05, 2018 | 38.76 | 38.80 | 38.38 | 38.72 | 80,135 | +0.00(+0.00%) |
Jun 04, 2018 | 38.59 | 38.84 | 38.38 | 38.72 | 132,293 | +0.13(+0.33%) |
Jun 01, 2018 | 39.06 | 39.20 | 38.25 | 38.59 | 173,285 | -0.55(-1.41%) |
May 31, 2018 | 39.39 | 40.47 | 38.55 | 39.14 | 305,965 | -1.61(-3.95%) |
May 30, 2018 | 40.03 | 40.96 | 39.97 | 40.75 | 130,562 | +0.72(+1.80%) |
May 29, 2018 | 39.52 | 40.03 | 39.22 | 40.03 | 102,149 | +0.55(+1.39%) |
May 25, 2018 | 39.48 | 39.48 | 39.48 | 0 | +0.04(+0.11%) | |
May 24, 2018 | 38.84 | 39.52 | 38.80 | 39.44 | 83,853 | +0.64(+1.64%) |
May 23, 2018 | 38.46 | 39.01 | 38.42 | 38.80 | 102,949 | +0.47(+1.22%) |
May 22, 2018 | 38.17 | 38.63 | 37.62 | 38.34 | 145,048 | +0.25(+0.67%) |
May 21, 2018 | 37.66 | 38.34 | 37.11 | 38.08 | 140,755 | +0.59(+1.58%) |
May 18, 2018 | 37.15 | 37.57 | 36.92 | 37.49 | 111,634 | +0.55(+1.49%) |
May 17, 2018 | 36.85 | 37.19 | 36.81 | 36.94 | 83,277 | +0.00(+0.00%) |
May 16, 2018 | 36.98 | 37.06 | 36.65 | 36.94 | 92,602 | +0.08(+0.23%) |
May 15, 2018 | 36.81 | 37.11 | 36.68 | 36.85 | 95,794 | +0.04(+0.12%) |
May 14, 2018 | 37.45 | 37.45 | 36.77 | 36.81 | 65,692 | -0.39(-1.06%) |
May 11, 2018 | 37.37 | 37.62 | 37.16 | 37.20 | 98,771 | -0.08(-0.23%) |
May 10, 2018 | 36.62 | 37.47 | 36.62 | 37.29 | 116,043 | +0.80(+2.19%) |
May 09, 2018 | 37.16 | 37.20 | 35.78 | 36.49 | 112,623 | -0.42(-1.14%) |
May 08, 2018 | 37.67 | 37.79 | 35.86 | 36.91 | 192,473 | -0.50(-1.35%) |
May 07, 2018 | 37.33 | 37.60 | 36.89 | 37.41 | 64,522 | +0.13(+0.34%) |
May 04, 2018 | 37.08 | 37.54 | 36.83 | 37.29 | 61,232 | +0.21(+0.57%) |
May 03, 2018 | 36.74 | 37.30 | 36.49 | 37.08 | 52,551 | +0.25(+0.69%) |
May 02, 2018 | 36.78 | 36.95 | 36.53 | 36.83 | 57,669 | -0.04(-0.11%) |
May 01, 2018 | 36.78 | 36.95 | 36.57 | 36.87 | 52,383 | +0.00(+0.00%) |
Apr 30, 2018 | 37.58 | 37.71 | 36.85 | 36.87 | 77,875 | -0.63(-1.68%) |
Apr 27, 2018 | 37.33 | 37.62 | 37.33 | 37.50 | 44,480 | +0.17(+0.45%) |
Apr 26, 2018 | 37.16 | 37.41 | 36.87 | 37.33 | 64,217 | +0.34(+0.91%) |
Apr 25, 2018 | 37.20 | 37.54 | 36.85 | 36.99 | 71,574 | -0.25(-0.68%) |
Apr 24, 2018 | 36.91 | 37.33 | 36.78 | 37.25 | 63,622 | +0.42(+1.14%) |
Apr 23, 2018 | 36.74 | 37.25 | 36.62 | 36.83 | 69,270 | +0.08(+0.23%) |
Apr 20, 2018 | 36.41 | 36.78 | 36.36 | 36.74 | 78,762 | +0.13(+0.34%) |
Apr 19, 2018 | 36.66 | 36.74 | 36.32 | 36.62 | 57,446 | -0.04(-0.11%) |
Apr 18, 2018 | 36.99 | 37.29 | 36.66 | 36.66 | 74,550 | -0.25(-0.68%) |
Apr 17, 2018 | 36.45 | 37.04 | 36.32 | 36.91 | 52,057 | +0.50(+1.39%) |
Apr 16, 2018 | 35.99 | 36.49 | 35.94 | 36.41 | 223,086 | +0.46(+1.29%) |
Apr 13, 2018 | 35.86 | 36.15 | 35.78 | 35.94 | 61,220 | +0.17(+0.47%) |
Apr 12, 2018 | 36.53 | 36.53 | 35.61 | 35.78 | 72,320 | -0.71(-1.96%) |
Apr 11, 2018 | 36.70 | 36.83 | 36.15 | 36.49 | 88,594 | -0.25(-0.69%) |
Apr 10, 2018 | 36.78 | 36.95 | 36.45 | 36.74 | 166,003 | +0.13(+0.34%) |
Apr 09, 2018 | 36.49 | 36.91 | 36.07 | 36.62 | 71,275 | +0.00(+0.00%) |
Apr 06, 2018 | 36.99 | 37.08 | 36.41 | 36.62 | 96,100 | -0.42(-1.14%) |
Apr 05, 2018 | 36.62 | 37.08 | 36.11 | 37.04 | 79,547 | +0.59(+1.61%) |
Apr 04, 2018 | 36.20 | 36.57 | 35.56 | 36.45 | 77,129 | +0.13(+0.35%) |
Apr 03, 2018 | 36.07 | 36.66 | 35.90 | 36.32 | 145,134 | +0.38(+1.05%) |