Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.81 | 36.17 | 35.49 | 35.63 | 781,658 | +0.12(+0.35%) |
Jun 28, 2018 | 35.58 | 36.03 | 35.36 | 35.50 | 763,303 | -0.12(-0.35%) |
Jun 27, 2018 | 36.26 | 36.57 | 35.58 | 35.63 | 829,464 | -0.70(-1.93%) |
Jun 26, 2018 | 36.51 | 36.67 | 35.95 | 36.33 | 976,623 | -0.10(-0.28%) |
Jun 25, 2018 | 36.72 | 36.73 | 35.81 | 36.43 | 1,120,445 | -0.42(-1.13%) |
Jun 22, 2018 | 37.25 | 37.45 | 36.54 | 36.84 | 1,349,665 | -0.11(-0.30%) |
Jun 21, 2018 | 37.77 | 37.84 | 36.59 | 36.95 | 931,519 | -0.94(-2.48%) |
Jun 20, 2018 | 38.13 | 38.36 | 37.45 | 37.89 | 1,321,452 | -0.03(-0.08%) |
Jun 19, 2018 | 38.54 | 38.57 | 37.75 | 37.92 | 1,297,302 | -1.01(-2.60%) |
Jun 18, 2018 | 38.83 | 39.07 | 38.63 | 38.93 | 514,325 | -0.37(-0.94%) |
Jun 15, 2018 | 39.30 | 38.38 | 39.30 | 1,066,133 | +0.20(+0.50%) | |
Jun 14, 2018 | 39.63 | 39.63 | 38.74 | 39.11 | 945,732 | -0.35(-0.89%) |
Jun 13, 2018 | 38.61 | 40.23 | 38.38 | 39.46 | 1,755,256 | +0.99(+2.58%) |
Jun 12, 2018 | 38.85 | 39.49 | 38.27 | 38.47 | 939,379 | -0.17(-0.45%) |
Jun 11, 2018 | 38.23 | 38.88 | 38.12 | 38.64 | 571,628 | +0.51(+1.34%) |
Jun 08, 2018 | 38.15 | 38.18 | 37.78 | 38.13 | 997,036 | +0.00(+0.00%) |
Jun 07, 2018 | 39.18 | 39.18 | 37.83 | 38.13 | 471,996 | -0.85(-2.19%) |
Jun 06, 2018 | 38.98 | 38.98 | 722,804 | +1.27(+3.38%) | ||
Jun 05, 2018 | 37.51 | 37.72 | 37.21 | 37.71 | 1,338,108 | +0.02(+0.06%) |
Jun 04, 2018 | 37.88 | 37.99 | 37.32 | 37.69 | 640,974 | +0.09(+0.25%) |
Jun 01, 2018 | 37.85 | 38.03 | 37.16 | 37.59 | 968,359 | +0.12(+0.33%) |
May 31, 2018 | 37.53 | 37.94 | 37.02 | 37.47 | 743,888 | -0.26(-0.69%) |
May 30, 2018 | 37.94 | 38.40 | 37.47 | 37.73 | 1,065,956 | +0.26(+0.68%) |
May 29, 2018 | 39.04 | 39.33 | 37.16 | 37.48 | 1,117,460 | -2.06(-5.21%) |
May 25, 2018 | 39.54 | 39.54 | 39.54 | 0 | +0.15(+0.39%) | |
May 24, 2018 | 39.70 | 39.70 | 38.74 | 39.38 | 616,065 | -0.47(-1.19%) |
May 23, 2018 | 39.95 | 40.08 | 39.34 | 39.86 | 457,394 | -0.34(-0.83%) |
May 22, 2018 | 40.06 | 40.63 | 40.03 | 40.19 | 433,744 | +0.23(+0.56%) |
May 21, 2018 | 40.40 | 40.50 | 39.76 | 39.97 | 600,417 | -0.11(-0.27%) |
May 18, 2018 | 40.89 | 41.01 | 39.89 | 40.08 | 618,509 | -0.75(-1.84%) |
May 17, 2018 | 40.56 | 40.94 | 40.17 | 40.83 | 651,973 | +0.31(+0.77%) |
May 16, 2018 | 40.06 | 40.70 | 40.00 | 40.51 | 601,621 | +0.32(+0.80%) |
May 15, 2018 | 40.19 | 40.41 | 39.95 | 40.19 | 959,638 | -0.11(-0.27%) |
May 14, 2018 | 40.43 | 40.54 | 40.01 | 40.30 | 619,742 | -0.08(-0.20%) |
May 11, 2018 | 40.53 | 40.60 | 40.08 | 40.38 | 552,423 | -0.06(-0.14%) |
May 10, 2018 | 40.02 | 40.60 | 39.85 | 40.44 | 548,097 | +0.39(+0.98%) |
May 09, 2018 | 39.70 | 40.06 | 39.57 | 40.05 | 613,330 | +0.45(+1.14%) |
May 08, 2018 | 39.52 | 39.99 | 39.29 | 39.60 | 1,312,891 | +0.27(+0.69%) |
May 07, 2018 | 38.63 | 39.41 | 38.53 | 39.33 | 436,357 | +0.82(+2.14%) |
May 04, 2018 | 37.69 | 38.90 | 37.57 | 38.50 | 743,920 | +0.63(+1.65%) |
May 03, 2018 | 38.27 | 38.74 | 36.95 | 37.88 | 1,538,944 | -0.59(-1.54%) |
May 02, 2018 | 39.83 | 39.86 | 38.27 | 38.47 | 2,022,627 | -1.30(-3.27%) |
May 01, 2018 | 39.04 | 39.83 | 38.93 | 39.77 | 1,695,731 | +0.46(+1.18%) |
Apr 30, 2018 | 38.70 | 39.68 | 38.70 | 39.31 | 1,408,079 | +0.66(+1.72%) |
Apr 27, 2018 | 38.66 | 38.83 | 38.07 | 38.64 | 822,703 | -0.07(-0.19%) |
Apr 26, 2018 | 37.92 | 39.34 | 37.68 | 38.71 | 971,279 | +1.23(+3.28%) |
Apr 25, 2018 | 37.56 | 38.22 | 37.13 | 37.49 | 1,257,058 | -0.14(-0.36%) |
Apr 24, 2018 | 38.58 | 38.59 | 37.53 | 37.62 | 759,767 | -0.61(-1.61%) |
Apr 23, 2018 | 38.28 | 38.69 | 38.01 | 38.24 | 366,534 | -0.01(-0.04%) |
Apr 20, 2018 | 38.80 | 38.94 | 38.16 | 38.25 | 537,589 | -0.37(-0.95%) |
Apr 19, 2018 | 38.23 | 38.77 | 38.23 | 38.62 | 545,318 | +0.44(+1.15%) |
Apr 18, 2018 | 39.01 | 39.04 | 38.10 | 38.18 | 616,738 | -0.64(-1.64%) |
Apr 17, 2018 | 39.17 | 39.21 | 38.49 | 38.82 | 1,548,212 | +0.67(+1.76%) |
Apr 16, 2018 | 38.42 | 38.75 | 38.12 | 38.14 | 1,102,309 | +0.03(+0.08%) |
Apr 13, 2018 | 38.84 | 38.84 | 38.04 | 38.12 | 484,974 | -0.33(-0.85%) |
Apr 12, 2018 | 38.40 | 38.72 | 38.03 | 38.44 | 572,615 | +0.43(+1.14%) |
Apr 11, 2018 | 37.75 | 38.21 | 37.65 | 38.01 | 609,078 | -0.06(-0.17%) |
Apr 10, 2018 | 38.23 | 38.41 | 37.93 | 38.07 | 594,502 | +0.48(+1.27%) |
Apr 09, 2018 | 38.06 | 38.34 | 37.51 | 37.60 | 562,968 | -0.18(-0.48%) |
Apr 06, 2018 | 37.84 | 38.43 | 37.67 | 37.78 | 984,472 | -0.64(-1.65%) |
Apr 05, 2018 | 37.91 | 38.62 | 37.77 | 38.41 | 599,836 | +0.85(+2.27%) |
Apr 04, 2018 | 36.46 | 37.63 | 36.12 | 37.56 | 848,745 | +0.44(+1.19%) |
Apr 03, 2018 | 37.54 | 37.70 | 36.87 | 37.12 | 1,455,094 | -0.19(-0.50%) |