Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.90 | 36.20 | 35.76 | 35.92 | 1,158,280 | +0.20(+0.56%) |
Jun 28, 2018 | 35.44 | 35.81 | 35.26 | 35.73 | 1,032,017 | +0.24(+0.68%) |
Jun 27, 2018 | 37.37 | 37.51 | 35.45 | 35.48 | 2,331,559 | -2.65(-6.94%) |
Jun 26, 2018 | 38.49 | 39.63 | 38.03 | 38.13 | 1,608,122 | -0.30(-0.77%) |
Jun 25, 2018 | 39.13 | 39.13 | 38.24 | 38.43 | 656,770 | -0.78(-1.99%) |
Jun 22, 2018 | 39.38 | 39.50 | 38.88 | 39.21 | 834,462 | +0.07(+0.18%) |
Jun 21, 2018 | 39.58 | 39.60 | 39.02 | 39.14 | 460,244 | -0.44(-1.12%) |
Jun 20, 2018 | 39.77 | 39.97 | 39.41 | 39.58 | 546,778 | -0.14(-0.34%) |
Jun 19, 2018 | 39.65 | 39.85 | 39.09 | 39.72 | 617,539 | -0.03(-0.07%) |
Jun 18, 2018 | 40.12 | 40.50 | 39.72 | 39.74 | 657,713 | -0.46(-1.15%) |
Jun 15, 2018 | 39.84 | 39.82 | 40.21 | 1,447,067 | +0.37(+0.93%) | |
Jun 14, 2018 | 39.58 | 39.88 | 39.33 | 39.84 | 484,802 | +0.35(+0.90%) |
Jun 13, 2018 | 39.51 | 39.78 | 39.22 | 39.48 | 690,293 | +0.10(+0.25%) |
Jun 12, 2018 | 39.36 | 39.47 | 39.00 | 39.38 | 823,137 | +0.31(+0.79%) |
Jun 11, 2018 | 38.73 | 39.25 | 38.63 | 39.07 | 433,603 | +0.29(+0.75%) |
Jun 08, 2018 | 38.61 | 38.92 | 38.50 | 38.79 | 536,297 | +0.23(+0.59%) |
Jun 07, 2018 | 38.83 | 38.97 | 38.49 | 38.56 | 903,505 | -0.12(-0.31%) |
Jun 06, 2018 | 37.82 | 38.72 | 37.68 | 38.68 | 751,795 | +0.97(+2.58%) |
Jun 05, 2018 | 37.29 | 37.77 | 37.29 | 37.70 | 725,055 | +0.39(+1.04%) |
Jun 04, 2018 | 36.74 | 37.35 | 36.56 | 37.32 | 614,841 | +0.66(+1.80%) |
Jun 01, 2018 | 36.79 | 37.03 | 36.49 | 36.66 | 809,316 | +0.16(+0.43%) |
May 31, 2018 | 36.37 | 36.65 | 36.24 | 36.50 | 1,044,120 | +0.10(+0.28%) |
May 30, 2018 | 35.92 | 36.63 | 35.49 | 36.40 | 811,119 | +0.64(+1.78%) |
May 29, 2018 | 35.90 | 36.36 | 35.17 | 35.76 | 806,210 | -0.37(-1.03%) |
May 25, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.64(-1.75%) | |
May 24, 2018 | 37.17 | 37.18 | 36.64 | 36.78 | 547,503 | -0.28(-0.76%) |
May 23, 2018 | 36.89 | 37.17 | 36.85 | 37.06 | 322,187 | +0.12(+0.33%) |
May 22, 2018 | 37.17 | 37.26 | 36.83 | 36.94 | 527,920 | -0.06(-0.16%) |
May 21, 2018 | 37.30 | 37.39 | 36.84 | 37.00 | 456,509 | -0.14(-0.39%) |
May 18, 2018 | 36.83 | 37.36 | 36.80 | 37.14 | 923,438 | +0.33(+0.89%) |
May 17, 2018 | 36.78 | 36.98 | 36.67 | 36.82 | 720,401 | -0.04(-0.10%) |
May 16, 2018 | 36.29 | 36.94 | 36.19 | 36.85 | 919,418 | +0.59(+1.64%) |
May 15, 2018 | 36.69 | 36.74 | 36.19 | 36.26 | 723,964 | -0.64(-1.74%) |
May 14, 2018 | 36.75 | 37.06 | 36.64 | 36.90 | 620,504 | +0.12(+0.33%) |
May 11, 2018 | 36.32 | 36.85 | 36.17 | 36.78 | 466,735 | +0.46(+1.27%) |
May 10, 2018 | 36.21 | 36.44 | 36.08 | 36.32 | 335,818 | +0.23(+0.63%) |
May 09, 2018 | 36.21 | 36.33 | 36.00 | 36.09 | 509,628 | -0.04(-0.11%) |
May 08, 2018 | 35.92 | 36.30 | 35.69 | 36.13 | 844,431 | +0.09(+0.26%) |
May 07, 2018 | 35.82 | 36.47 | 35.74 | 36.04 | 922,937 | +0.21(+0.58%) |
May 04, 2018 | 35.50 | 35.93 | 35.00 | 35.83 | 686,062 | +0.33(+0.92%) |
May 03, 2018 | 35.58 | 35.82 | 34.88 | 35.50 | 1,512,095 | -0.06(-0.16%) |
May 02, 2018 | 36.10 | 36.43 | 34.77 | 35.56 | 1,602,961 | -0.97(-2.66%) |
May 01, 2018 | 36.56 | 36.81 | 36.45 | 36.53 | 855,521 | -0.03(-0.09%) |
Apr 30, 2018 | 36.90 | 36.94 | 36.56 | 36.57 | 745,145 | -0.31(-0.83%) |
Apr 27, 2018 | 37.16 | 37.23 | 36.49 | 36.87 | 546,941 | -0.10(-0.28%) |
Apr 26, 2018 | 36.90 | 37.30 | 36.62 | 36.98 | 403,842 | +0.25(+0.69%) |
Apr 25, 2018 | 36.95 | 37.10 | 36.38 | 36.72 | 743,012 | -0.22(-0.60%) |
Apr 24, 2018 | 37.45 | 37.45 | 36.64 | 36.95 | 760,676 | -0.38(-1.03%) |
Apr 23, 2018 | 37.14 | 37.41 | 36.95 | 37.33 | 533,973 | +0.31(+0.84%) |
Apr 20, 2018 | 36.88 | 37.28 | 36.68 | 37.02 | 859,520 | +0.14(+0.39%) |
Apr 19, 2018 | 37.06 | 37.45 | 36.68 | 36.88 | 317,552 | -0.28(-0.76%) |
Apr 18, 2018 | 37.01 | 37.24 | 36.99 | 37.16 | 601,604 | +0.08(+0.22%) |
Apr 17, 2018 | 36.51 | 37.12 | 35.97 | 37.07 | 708,348 | +0.75(+2.05%) |
Apr 16, 2018 | 36.30 | 36.58 | 36.06 | 36.33 | 698,777 | +0.24(+0.66%) |
Apr 13, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 287,147 | -0.06(-0.15%) |
Apr 12, 2018 | 36.29 | 36.56 | 35.96 | 36.15 | 543,978 | -0.05(-0.14%) |
Apr 11, 2018 | 35.92 | 36.50 | 35.75 | 36.20 | 515,587 | +0.12(+0.32%) |
Apr 10, 2018 | 35.84 | 36.39 | 35.66 | 36.08 | 667,589 | +0.63(+1.76%) |
Apr 09, 2018 | 35.34 | 35.96 | 35.03 | 35.46 | 655,092 | +0.24(+0.69%) |
Apr 06, 2018 | 35.64 | 35.84 | 34.58 | 35.21 | 602,756 | -0.70(-1.94%) |
Apr 05, 2018 | 35.91 | 35.99 | 34.57 | 35.91 | 564,048 | +0.24(+0.67%) |
Apr 04, 2018 | 35.10 | 36.80 | 35.04 | 35.67 | 1,016,697 | +0.18(+0.51%) |
Apr 03, 2018 | 35.38 | 35.73 | 35.04 | 35.49 | 852,520 | +0.38(+1.08%) |