Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.27 | 40.19 | 38.79 | 39.15 | 901,624 | +0.20(+0.51%) |
Jun 28, 2018 | 38.03 | 39.20 | 37.10 | 38.95 | 758,878 | +0.62(+1.62%) |
Jun 27, 2018 | 39.40 | 40.11 | 38.15 | 38.33 | 1,127,598 | -1.01(-2.57%) |
Jun 26, 2018 | 39.90 | 40.74 | 38.14 | 39.34 | 1,855,488 | +2.97(+8.17%) |
Jun 25, 2018 | 36.40 | 36.65 | 35.89 | 36.37 | 1,221,309 | -0.63(-1.70%) |
Jun 22, 2018 | 37.00 | 37.07 | 36.18 | 37.00 | 3,220,488 | +0.17(+0.46%) |
Jun 21, 2018 | 36.47 | 37.09 | 36.00 | 36.83 | 843,279 | +0.34(+0.93%) |
Jun 20, 2018 | 37.14 | 37.14 | 35.85 | 36.49 | 865,218 | -0.50(-1.35%) |
Jun 19, 2018 | 37.13 | 37.40 | 36.27 | 36.99 | 1,160,968 | -0.33(-0.88%) |
Jun 18, 2018 | 37.30 | 38.04 | 37.07 | 37.32 | 1,489,267 | -0.33(-0.88%) |
Jun 15, 2018 | 38.87 | 38.27 | 37.65 | 1,226,487 | -0.62(-1.62%) | |
Jun 14, 2018 | 38.27 | 38.98 | 38.04 | 38.27 | 948,734 | +0.13(+0.34%) |
Jun 13, 2018 | 38.55 | 39.06 | 37.72 | 38.14 | 1,180,199 | -0.21(-0.55%) |
Jun 12, 2018 | 37.80 | 38.62 | 37.68 | 38.35 | 3,328,095 | -0.11(-0.29%) |
Jun 11, 2018 | 38.91 | 38.97 | 37.97 | 38.46 | 1,112,968 | -0.45(-1.16%) |
Jun 08, 2018 | 36.24 | 39.31 | 35.25 | 38.91 | 2,580,847 | +2.16(+5.88%) |
Jun 07, 2018 | 35.75 | 37.05 | 34.77 | 36.75 | 2,017,075 | +1.01(+2.83%) |
Jun 06, 2018 | 35.74 | 1,132,730 | -0.29(-0.80%) | |||
Jun 05, 2018 | 37.05 | 37.17 | 35.91 | 36.03 | 914,260 | -1.01(-2.73%) |
Jun 04, 2018 | 35.00 | 37.21 | 35.00 | 37.04 | 1,209,266 | +2.17(+6.22%) |
Jun 01, 2018 | 34.72 | 35.45 | 34.35 | 34.87 | 715,402 | +0.26(+0.75%) |
May 31, 2018 | 35.61 | 35.61 | 34.36 | 34.61 | 426,208 | -0.74(-2.09%) |
May 30, 2018 | 35.05 | 35.56 | 35.05 | 35.35 | 268,829 | +0.42(+1.20%) |
May 29, 2018 | 35.32 | 35.39 | 34.60 | 34.93 | 377,794 | -0.58(-1.63%) |
May 25, 2018 | 35.51 | 35.51 | 35.51 | 0 | -0.18(-0.50%) | |
May 24, 2018 | 35.93 | 36.10 | 35.48 | 35.69 | 305,204 | -0.06(-0.17%) |
May 23, 2018 | 35.01 | 36.09 | 34.80 | 35.75 | 385,957 | +0.74(+2.11%) |
May 22, 2018 | 36.99 | 37.20 | 34.94 | 35.01 | 554,009 | -1.89(-5.12%) |
May 21, 2018 | 37.10 | 37.47 | 36.40 | 36.90 | 298,126 | -0.09(-0.24%) |
May 18, 2018 | 36.06 | 37.83 | 35.92 | 36.99 | 569,063 | +1.00(+2.78%) |
May 17, 2018 | 35.75 | 36.39 | 35.62 | 35.99 | 434,963 | +0.10(+0.28%) |
May 16, 2018 | 36.05 | 36.88 | 35.71 | 35.89 | 529,759 | +0.10(+0.28%) |
May 15, 2018 | 35.56 | 36.66 | 34.70 | 35.79 | 574,572 | +0.10(+0.28%) |
May 14, 2018 | 36.65 | 36.78 | 35.55 | 35.69 | 561,241 | -0.95(-2.59%) |
May 11, 2018 | 36.47 | 36.84 | 35.69 | 36.64 | 260,418 | +0.11(+0.30%) |
May 10, 2018 | 36.71 | 36.82 | 36.06 | 36.53 | 233,784 | -0.09(-0.25%) |
May 09, 2018 | 36.44 | 36.68 | 35.43 | 36.62 | 337,188 | +0.18(+0.49%) |
May 08, 2018 | 36.58 | 36.58 | 35.82 | 36.44 | 217,145 | +0.58(+1.62%) |
May 07, 2018 | 36.90 | 37.05 | 35.77 | 35.86 | 231,123 | -0.97(-2.63%) |
May 04, 2018 | 35.06 | 37.15 | 34.66 | 36.83 | 476,018 | +1.46(+4.13%) |
May 03, 2018 | 36.39 | 36.39 | 35.12 | 35.37 | 329,924 | -1.11(-3.04%) |
May 02, 2018 | 35.36 | 37.27 | 35.26 | 36.48 | 585,960 | +0.99(+2.79%) |
May 01, 2018 | 35.11 | 35.59 | 34.24 | 35.49 | 288,678 | +0.30(+0.85%) |
Apr 30, 2018 | 35.56 | 36.00 | 35.15 | 35.19 | 234,148 | -0.24(-0.68%) |
Apr 27, 2018 | 35.34 | 35.92 | 34.86 | 35.43 | 178,926 | +0.04(+0.11%) |
Apr 26, 2018 | 34.22 | 35.58 | 34.22 | 35.39 | 444,060 | +1.30(+3.81%) |
Apr 25, 2018 | 35.00 | 35.00 | 32.82 | 34.09 | 673,303 | -1.15(-3.26%) |
Apr 24, 2018 | 35.44 | 36.05 | 34.38 | 35.24 | 567,939 | +0.56(+1.61%) |
Apr 23, 2018 | 35.00 | 35.10 | 34.09 | 34.68 | 358,513 | -0.32(-0.91%) |
Apr 20, 2018 | 35.41 | 36.16 | 34.89 | 35.00 | 367,600 | -0.49(-1.38%) |
Apr 19, 2018 | 35.77 | 35.87 | 34.80 | 35.49 | 401,278 | -0.48(-1.33%) |
Apr 18, 2018 | 35.42 | 36.84 | 35.42 | 35.97 | 412,700 | +0.50(+1.41%) |
Apr 17, 2018 | 35.30 | 35.90 | 34.63 | 35.47 | 438,136 | +0.37(+1.05%) |
Apr 16, 2018 | 33.77 | 35.97 | 33.61 | 35.10 | 800,667 | +1.64(+4.90%) |
Apr 13, 2018 | 34.18 | 34.37 | 33.36 | 33.46 | 284,568 | -0.55(-1.62%) |
Apr 12, 2018 | 34.03 | 34.64 | 33.56 | 34.01 | 394,072 | +0.01(+0.03%) |
Apr 11, 2018 | 33.58 | 34.24 | 33.37 | 34.00 | 503,670 | +0.33(+0.98%) |
Apr 10, 2018 | 35.06 | 35.36 | 33.19 | 33.67 | 904,749 | -1.02(-2.94%) |
Apr 09, 2018 | 34.14 | 34.90 | 34.02 | 34.69 | 796,628 | +0.97(+2.88%) |
Apr 06, 2018 | 34.05 | 35.60 | 33.34 | 33.72 | 2,278,016 | -0.34(-1.00%) |
Apr 05, 2018 | 32.75 | 34.53 | 32.41 | 34.06 | 1,816,113 | +1.38(+4.22%) |
Apr 04, 2018 | 31.21 | 32.71 | 30.80 | 32.68 | 718,761 | +1.12(+3.55%) |
Apr 03, 2018 | 31.05 | 31.95 | 30.79 | 31.56 | 450,891 | +0.63(+2.04%) |