Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.88 | 42.19 | 41.69 | 41.99 | 330,345 | -0.03(-0.08%) |
Jun 28, 2018 | 42.31 | 42.32 | 41.61 | 42.02 | 387,770 | -0.30(-0.71%) |
Jun 27, 2018 | 42.34 | 42.61 | 42.30 | 42.32 | 204,738 | -0.12(-0.28%) |
Jun 26, 2018 | 42.26 | 42.66 | 42.18 | 42.44 | 182,636 | +0.17(+0.39%) |
Jun 25, 2018 | 42.44 | 42.64 | 42.14 | 42.28 | 280,664 | -0.05(-0.11%) |
Jun 22, 2018 | 42.30 | 42.47 | 42.07 | 42.32 | 544,688 | +0.05(+0.11%) |
Jun 21, 2018 | 42.44 | 42.65 | 42.10 | 42.28 | 268,235 | -0.06(-0.13%) |
Jun 20, 2018 | 42.16 | 42.51 | 42.01 | 42.33 | 261,838 | +0.24(+0.56%) |
Jun 19, 2018 | 42.04 | 42.31 | 41.94 | 42.09 | 135,599 | +0.03(+0.07%) |
Jun 18, 2018 | 42.32 | 42.45 | 41.90 | 42.06 | 212,824 | -0.39(-0.91%) |
Jun 15, 2018 | 42.39 | 42.28 | 42.45 | 417,509 | +0.06(+0.15%) | |
Jun 14, 2018 | 42.05 | 42.54 | 41.92 | 42.39 | 242,533 | +0.49(+1.17%) |
Jun 13, 2018 | 42.58 | 42.66 | 41.65 | 41.90 | 311,556 | -0.54(-1.28%) |
Jun 12, 2018 | 41.87 | 42.64 | 41.78 | 42.44 | 159,283 | +0.39(+0.94%) |
Jun 11, 2018 | 41.86 | 42.11 | 41.60 | 42.05 | 148,594 | +0.05(+0.11%) |
Jun 08, 2018 | 41.97 | 42.37 | 41.92 | 42.00 | 139,731 | -0.02(-0.04%) |
Jun 07, 2018 | 41.94 | 42.06 | 41.62 | 42.02 | 144,567 | +0.07(+0.17%) |
Jun 06, 2018 | 41.94 | 165,770 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.75 | 42.02 | 41.57 | 41.87 | 199,733 | +0.19(+0.45%) |
Jun 04, 2018 | 41.34 | 41.72 | 41.07 | 41.68 | 232,632 | +0.46(+1.11%) |
Jun 01, 2018 | 41.83 | 41.91 | 41.20 | 41.22 | 253,870 | -0.48(-1.15%) |
May 31, 2018 | 41.83 | 41.95 | 41.53 | 41.70 | 311,018 | -0.14(-0.34%) |
May 30, 2018 | 41.79 | 42.35 | 41.63 | 41.84 | 339,454 | +0.06(+0.13%) |
May 29, 2018 | 40.96 | 41.86 | 40.80 | 41.79 | 370,324 | +0.82(+2.00%) |
May 25, 2018 | 40.97 | 40.97 | 40.97 | 0 | +0.46(+1.13%) | |
May 24, 2018 | 40.73 | 40.73 | 40.35 | 40.51 | 310,037 | -0.12(-0.29%) |
May 23, 2018 | 39.69 | 40.72 | 39.69 | 40.63 | 224,537 | +0.98(+2.46%) |
May 22, 2018 | 39.57 | 39.91 | 39.38 | 39.65 | 420,120 | -0.01(-0.02%) |
May 21, 2018 | 39.25 | 39.91 | 39.06 | 39.66 | 335,489 | +0.43(+1.10%) |
May 18, 2018 | 39.22 | 39.45 | 39.09 | 39.23 | 278,288 | +0.14(+0.36%) |
May 17, 2018 | 39.38 | 39.59 | 38.98 | 39.09 | 237,644 | -0.30(-0.76%) |
May 16, 2018 | 39.64 | 39.87 | 39.31 | 39.38 | 311,599 | +0.06(+0.14%) |
May 15, 2018 | 39.60 | 39.60 | 38.89 | 39.33 | 386,238 | -0.54(-1.36%) |
May 14, 2018 | 40.38 | 40.38 | 39.83 | 39.87 | 417,848 | -0.45(-1.11%) |
May 11, 2018 | 40.24 | 40.42 | 39.99 | 40.32 | 225,981 | +0.06(+0.14%) |
May 10, 2018 | 40.23 | 40.27 | 39.91 | 40.27 | 177,869 | +0.20(+0.49%) |
May 09, 2018 | 39.49 | 40.13 | 39.32 | 40.07 | 178,420 | +0.48(+1.21%) |
May 08, 2018 | 39.53 | 39.64 | 39.29 | 39.59 | 164,832 | +0.03(+0.08%) |
May 07, 2018 | 39.00 | 39.66 | 39.00 | 39.56 | 175,421 | +0.39(+1.01%) |
May 04, 2018 | 38.55 | 39.44 | 38.43 | 39.16 | 383,953 | +0.57(+1.47%) |
May 03, 2018 | 38.54 | 38.75 | 38.35 | 38.60 | 184,430 | +0.03(+0.08%) |
May 02, 2018 | 38.79 | 38.90 | 38.27 | 38.57 | 181,363 | -0.28(-0.73%) |
May 01, 2018 | 38.55 | 39.14 | 38.27 | 38.85 | 195,039 | +0.35(+0.90%) |
Apr 30, 2018 | 39.00 | 39.16 | 38.41 | 38.50 | 280,551 | -0.46(-1.19%) |
Apr 27, 2018 | 38.27 | 39.06 | 38.22 | 38.97 | 225,486 | +0.73(+1.92%) |
Apr 26, 2018 | 37.86 | 38.48 | 37.69 | 38.23 | 272,170 | +0.59(+1.57%) |
Apr 25, 2018 | 37.69 | 37.79 | 37.20 | 37.64 | 223,554 | -0.10(-0.27%) |
Apr 24, 2018 | 38.79 | 38.87 | 37.31 | 37.75 | 421,726 | +0.16(+0.42%) |
Apr 23, 2018 | 37.89 | 37.95 | 37.42 | 37.59 | 300,920 | -0.29(-0.77%) |
Apr 20, 2018 | 38.49 | 38.57 | 37.84 | 37.88 | 192,737 | -0.66(-1.72%) |
Apr 19, 2018 | 39.11 | 39.11 | 38.09 | 38.54 | 277,667 | -0.59(-1.51%) |
Apr 18, 2018 | 39.17 | 39.29 | 38.98 | 39.13 | 191,888 | +0.02(+0.04%) |
Apr 17, 2018 | 38.70 | 39.28 | 38.53 | 39.12 | 269,961 | +0.57(+1.49%) |
Apr 16, 2018 | 38.20 | 38.65 | 37.97 | 38.54 | 207,757 | +0.39(+1.03%) |
Apr 13, 2018 | 37.79 | 38.16 | 37.56 | 38.15 | 162,721 | +0.43(+1.15%) |
Apr 12, 2018 | 38.56 | 38.58 | 37.54 | 37.71 | 220,794 | -0.80(-2.09%) |
Apr 11, 2018 | 38.62 | 38.91 | 38.41 | 38.52 | 468,728 | -0.22(-0.57%) |
Apr 10, 2018 | 38.97 | 39.02 | 38.38 | 38.74 | 301,226 | -0.07(-0.18%) |
Apr 09, 2018 | 39.01 | 39.22 | 38.64 | 38.81 | 363,847 | -0.18(-0.46%) |
Apr 06, 2018 | 38.74 | 39.25 | 38.74 | 38.99 | 409,637 | +0.25(+0.65%) |
Apr 05, 2018 | 38.95 | 39.07 | 38.27 | 38.74 | 229,794 | -0.07(-0.18%) |
Apr 04, 2018 | 38.20 | 38.93 | 38.00 | 38.81 | 346,247 | +0.40(+1.05%) |
Apr 03, 2018 | 37.65 | 38.57 | 37.32 | 38.41 | 340,044 | +0.87(+2.33%) |