Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.94 | 36.24 | 35.80 | 35.96 | 1,157,121 | +0.20(+0.56%) |
Jun 28, 2018 | 35.48 | 35.84 | 35.30 | 35.76 | 1,030,984 | +0.24(+0.68%) |
Jun 27, 2018 | 37.40 | 37.54 | 35.48 | 35.52 | 2,329,226 | -2.65(-6.94%) |
Jun 26, 2018 | 38.53 | 39.67 | 38.07 | 38.17 | 1,606,513 | -0.30(-0.77%) |
Jun 25, 2018 | 39.16 | 39.16 | 38.28 | 38.46 | 656,112 | -0.78(-1.99%) |
Jun 22, 2018 | 39.41 | 39.54 | 38.91 | 39.24 | 833,627 | +0.07(+0.18%) |
Jun 21, 2018 | 39.62 | 39.64 | 39.06 | 39.17 | 459,784 | -0.44(-1.12%) |
Jun 20, 2018 | 39.81 | 40.01 | 39.45 | 39.62 | 546,231 | -0.14(-0.34%) |
Jun 19, 2018 | 39.69 | 39.89 | 39.13 | 39.76 | 616,921 | -0.03(-0.07%) |
Jun 18, 2018 | 40.16 | 40.55 | 39.76 | 39.78 | 657,055 | -0.46(-1.15%) |
Jun 15, 2018 | 39.88 | 39.86 | 40.25 | 1,445,619 | +0.37(+0.93%) | |
Jun 14, 2018 | 39.62 | 39.92 | 39.37 | 39.88 | 484,317 | +0.35(+0.90%) |
Jun 13, 2018 | 39.55 | 39.82 | 39.26 | 39.52 | 689,602 | +0.10(+0.25%) |
Jun 12, 2018 | 39.40 | 39.51 | 39.04 | 39.42 | 822,313 | +0.31(+0.79%) |
Jun 11, 2018 | 38.77 | 39.29 | 38.67 | 39.11 | 433,169 | +0.29(+0.74%) |
Jun 08, 2018 | 38.65 | 38.96 | 38.54 | 38.82 | 535,760 | +0.23(+0.59%) |
Jun 07, 2018 | 38.87 | 39.01 | 38.53 | 38.60 | 902,601 | -0.12(-0.31%) |
Jun 06, 2018 | 37.86 | 38.76 | 37.72 | 38.72 | 751,043 | +0.97(+2.58%) |
Jun 05, 2018 | 37.32 | 37.81 | 37.32 | 37.74 | 724,330 | +0.39(+1.04%) |
Jun 04, 2018 | 36.77 | 37.39 | 36.60 | 37.35 | 614,226 | +0.66(+1.80%) |
Jun 01, 2018 | 36.83 | 37.07 | 36.53 | 36.70 | 808,506 | +0.16(+0.43%) |
May 31, 2018 | 36.41 | 36.68 | 36.28 | 36.54 | 1,043,076 | +0.10(+0.28%) |
May 30, 2018 | 35.95 | 36.66 | 35.53 | 36.44 | 810,308 | +0.64(+1.78%) |
May 29, 2018 | 35.93 | 36.40 | 35.20 | 35.80 | 805,404 | -0.37(-1.04%) |
May 25, 2018 | 36.17 | 36.17 | 36.17 | 0 | -0.64(-1.75%) | |
May 24, 2018 | 37.21 | 37.21 | 36.68 | 36.82 | 546,955 | -0.28(-0.76%) |
May 23, 2018 | 36.92 | 37.21 | 36.89 | 37.10 | 321,864 | +0.12(+0.33%) |
May 22, 2018 | 37.21 | 37.30 | 36.87 | 36.98 | 527,392 | -0.06(-0.16%) |
May 21, 2018 | 37.34 | 37.43 | 36.88 | 37.04 | 456,052 | -0.14(-0.39%) |
May 18, 2018 | 36.86 | 37.40 | 36.84 | 37.18 | 922,514 | +0.33(+0.89%) |
May 17, 2018 | 36.81 | 37.01 | 36.70 | 36.85 | 719,681 | -0.04(-0.10%) |
May 16, 2018 | 36.32 | 36.98 | 36.23 | 36.89 | 918,498 | +0.60(+1.64%) |
May 15, 2018 | 36.72 | 36.78 | 36.23 | 36.29 | 723,239 | -0.64(-1.74%) |
May 14, 2018 | 36.78 | 37.09 | 36.68 | 36.94 | 619,883 | +0.12(+0.33%) |
May 11, 2018 | 36.36 | 36.88 | 36.21 | 36.82 | 466,268 | +0.46(+1.27%) |
May 10, 2018 | 36.25 | 36.48 | 36.12 | 36.35 | 335,482 | +0.23(+0.63%) |
May 09, 2018 | 36.24 | 36.37 | 36.04 | 36.13 | 509,118 | -0.04(-0.11%) |
May 08, 2018 | 35.95 | 36.34 | 35.73 | 36.17 | 843,586 | +0.09(+0.26%) |
May 07, 2018 | 35.85 | 36.51 | 35.77 | 36.08 | 922,014 | +0.21(+0.58%) |
May 04, 2018 | 35.53 | 35.97 | 35.03 | 35.87 | 685,375 | +0.33(+0.92%) |
May 03, 2018 | 35.61 | 35.86 | 34.91 | 35.54 | 1,510,582 | -0.06(-0.16%) |
May 02, 2018 | 36.14 | 36.46 | 34.80 | 35.60 | 1,601,358 | -0.97(-2.66%) |
May 01, 2018 | 36.60 | 36.85 | 36.49 | 36.57 | 854,665 | -0.03(-0.09%) |
Apr 30, 2018 | 36.94 | 36.97 | 36.59 | 36.60 | 744,400 | -0.31(-0.83%) |
Apr 27, 2018 | 37.20 | 37.26 | 36.52 | 36.91 | 546,394 | -0.10(-0.28%) |
Apr 26, 2018 | 36.94 | 37.33 | 36.66 | 37.01 | 403,437 | +0.25(+0.69%) |
Apr 25, 2018 | 36.99 | 37.13 | 36.42 | 36.76 | 742,268 | -0.22(-0.60%) |
Apr 24, 2018 | 37.49 | 37.49 | 36.67 | 36.98 | 759,915 | -0.38(-1.03%) |
Apr 23, 2018 | 37.18 | 37.45 | 36.99 | 37.37 | 533,439 | +0.31(+0.84%) |
Apr 20, 2018 | 36.91 | 37.32 | 36.71 | 37.06 | 858,660 | +0.14(+0.39%) |
Apr 19, 2018 | 37.10 | 37.48 | 36.72 | 36.91 | 317,234 | -0.28(-0.76%) |
Apr 18, 2018 | 37.04 | 37.28 | 37.02 | 37.19 | 601,003 | +0.08(+0.22%) |
Apr 17, 2018 | 36.55 | 37.16 | 36.01 | 37.11 | 707,639 | +0.75(+2.05%) |
Apr 16, 2018 | 36.33 | 36.62 | 36.10 | 36.36 | 698,078 | +0.24(+0.66%) |
Apr 13, 2018 | 36.42 | 36.42 | 35.91 | 36.13 | 286,860 | -0.06(-0.15%) |
Apr 12, 2018 | 36.33 | 36.60 | 36.00 | 36.18 | 543,433 | -0.05(-0.14%) |
Apr 11, 2018 | 35.96 | 36.54 | 35.78 | 36.23 | 515,071 | +0.12(+0.32%) |
Apr 10, 2018 | 35.88 | 36.43 | 35.69 | 36.12 | 666,921 | +0.63(+1.76%) |
Apr 09, 2018 | 35.37 | 35.99 | 35.07 | 35.49 | 654,436 | +0.24(+0.69%) |
Apr 06, 2018 | 35.68 | 35.88 | 34.61 | 35.25 | 602,153 | -0.70(-1.94%) |
Apr 05, 2018 | 35.94 | 36.02 | 34.60 | 35.95 | 563,483 | +0.24(+0.67%) |
Apr 04, 2018 | 35.13 | 36.83 | 35.08 | 35.71 | 1,015,680 | +0.18(+0.51%) |
Apr 03, 2018 | 35.41 | 35.77 | 35.07 | 35.53 | 851,667 | +0.38(+1.08%) |