Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.56 | 40.94 | 40.38 | 40.56 | 69,943 | +0.14(+0.35%) |
Jun 28, 2018 | 40.80 | 40.80 | 40.00 | 40.42 | 89,149 | -0.42(-1.04%) |
Jun 27, 2018 | 41.32 | 41.98 | 40.85 | 40.85 | 134,449 | -0.38(-0.91%) |
Jun 26, 2018 | 41.60 | 41.74 | 40.75 | 41.22 | 112,601 | -0.24(-0.57%) |
Jun 25, 2018 | 41.51 | 41.79 | 41.13 | 41.46 | 157,749 | -0.42(-1.01%) |
Jun 22, 2018 | 41.69 | 42.07 | 41.32 | 41.88 | 634,294 | +0.42(+1.02%) |
Jun 21, 2018 | 42.02 | 42.07 | 41.41 | 41.46 | 164,967 | -0.71(-1.67%) |
Jun 20, 2018 | 41.55 | 42.26 | 41.32 | 42.16 | 106,707 | +0.66(+1.59%) |
Jun 19, 2018 | 41.18 | 41.58 | 40.33 | 41.51 | 140,309 | -0.05(-0.11%) |
Jun 18, 2018 | 41.74 | 41.93 | 41.18 | 41.55 | 87,096 | -0.19(-0.45%) |
Jun 15, 2018 | 42.16 | 41.27 | 41.74 | 172,693 | -0.12(-0.29%) | |
Jun 14, 2018 | 41.91 | 42.19 | 41.44 | 41.86 | 144,724 | +0.14(+0.34%) |
Jun 13, 2018 | 43.13 | 43.13 | 41.54 | 41.72 | 105,801 | -0.61(-1.44%) |
Jun 12, 2018 | 41.96 | 42.43 | 41.39 | 42.33 | 112,925 | +0.52(+1.23%) |
Jun 11, 2018 | 42.24 | 42.33 | 41.58 | 41.82 | 88,665 | -0.33(-0.78%) |
Jun 08, 2018 | 41.91 | 42.50 | 41.77 | 42.14 | 198,799 | +0.19(+0.45%) |
Jun 07, 2018 | 39.89 | 42.19 | 39.89 | 41.96 | 212,669 | +2.11(+5.29%) |
Jun 06, 2018 | 40.32 | 41.25 | 39.57 | 39.85 | 170,262 | -0.38(-0.93%) |
Jun 05, 2018 | 39.57 | 40.32 | 39.43 | 40.22 | 56,936 | +0.56(+1.42%) |
Jun 04, 2018 | 39.28 | 39.75 | 39.17 | 39.66 | 139,557 | +0.56(+1.44%) |
Jun 01, 2018 | 39.05 | 39.38 | 38.86 | 39.10 | 405,283 | +0.33(+0.85%) |
May 31, 2018 | 39.66 | 39.66 | 38.53 | 38.77 | 78,287 | -0.94(-2.36%) |
May 30, 2018 | 39.38 | 39.94 | 39.38 | 39.71 | 118,666 | +0.38(+0.95%) |
May 29, 2018 | 39.57 | 39.85 | 39.19 | 39.33 | 114,919 | -0.56(-1.41%) |
May 25, 2018 | 39.89 | 39.89 | 39.89 | 0 | -0.47(-1.16%) | |
May 24, 2018 | 40.55 | 41.30 | 39.89 | 40.36 | 194,241 | -0.19(-0.46%) |
May 23, 2018 | 40.18 | 40.60 | 39.61 | 40.55 | 98,068 | +0.28(+0.70%) |
May 22, 2018 | 41.21 | 41.72 | 40.22 | 40.27 | 69,697 | -0.94(-2.28%) |
May 21, 2018 | 40.93 | 41.44 | 40.74 | 41.21 | 99,223 | +0.52(+1.27%) |
May 18, 2018 | 40.50 | 40.83 | 39.89 | 40.69 | 75,139 | +0.33(+0.81%) |
May 17, 2018 | 40.13 | 40.83 | 39.10 | 40.36 | 71,258 | +0.33(+0.82%) |
May 16, 2018 | 39.89 | 40.41 | 39.85 | 40.03 | 56,387 | +0.19(+0.47%) |
May 15, 2018 | 39.52 | 40.03 | 39.43 | 39.85 | 51,997 | +0.09(+0.24%) |
May 14, 2018 | 40.50 | 40.62 | 39.71 | 39.75 | 139,993 | -0.61(-1.51%) |
May 11, 2018 | 40.46 | 41.94 | 40.08 | 40.36 | 64,704 | +0.00(+0.00%) |
May 10, 2018 | 40.18 | 40.60 | 39.75 | 40.36 | 136,740 | +0.28(+0.70%) |
May 09, 2018 | 39.94 | 40.13 | 39.57 | 40.08 | 59,783 | +0.19(+0.47%) |
May 08, 2018 | 39.10 | 39.94 | 39.10 | 39.89 | 78,794 | +0.75(+1.92%) |
May 07, 2018 | 39.14 | 39.43 | 38.98 | 39.14 | 118,170 | -0.23(-0.60%) |
May 04, 2018 | 38.16 | 39.89 | 37.93 | 39.38 | 107,863 | +0.98(+2.56%) |
May 03, 2018 | 38.72 | 38.91 | 37.98 | 38.39 | 152,898 | -0.38(-0.97%) |
May 02, 2018 | 38.77 | 39.47 | 38.68 | 38.77 | 98,856 | +0.00(+0.00%) |
May 01, 2018 | 38.82 | 38.82 | 37.93 | 38.77 | 248,757 | -0.28(-0.72%) |
Apr 30, 2018 | 40.03 | 40.10 | 38.96 | 39.05 | 159,114 | -0.80(-2.00%) |
Apr 27, 2018 | 43.18 | 43.64 | 38.96 | 39.85 | 364,554 | -1.22(-2.97%) |
Apr 26, 2018 | 41.58 | 41.58 | 40.64 | 41.07 | 100,210 | -0.42(-1.02%) |
Apr 25, 2018 | 41.30 | 41.72 | 40.74 | 41.49 | 79,270 | +0.19(+0.45%) |
Apr 24, 2018 | 41.96 | 42.59 | 40.60 | 41.30 | 157,994 | -0.52(-1.23%) |
Apr 23, 2018 | 42.43 | 42.94 | 41.68 | 41.82 | 81,582 | -0.61(-1.44%) |
Apr 20, 2018 | 42.33 | 43.36 | 42.14 | 42.43 | 127,437 | +0.00(+0.00%) |
Apr 19, 2018 | 42.94 | 42.99 | 42.03 | 42.43 | 140,752 | -0.47(-1.09%) |
Apr 18, 2018 | 43.08 | 43.27 | 42.85 | 42.89 | 124,396 | +0.09(+0.22%) |
Apr 17, 2018 | 42.99 | 43.41 | 41.96 | 42.80 | 402,801 | +0.09(+0.22%) |
Apr 16, 2018 | 42.61 | 43.32 | 42.43 | 42.71 | 194,034 | +0.52(+1.22%) |
Apr 13, 2018 | 42.52 | 42.68 | 41.91 | 42.19 | 185,066 | -0.14(-0.33%) |
Apr 12, 2018 | 42.52 | 42.66 | 42.10 | 42.33 | 118,275 | +0.05(+0.11%) |
Apr 11, 2018 | 42.10 | 42.43 | 41.86 | 42.29 | 81,545 | -0.14(-0.33%) |
Apr 10, 2018 | 42.47 | 42.82 | 42.05 | 42.43 | 92,997 | +0.61(+1.46%) |
Apr 09, 2018 | 42.33 | 42.75 | 41.82 | 41.82 | 83,614 | -0.23(-0.56%) |
Apr 06, 2018 | 43.13 | 43.32 | 41.77 | 42.05 | 109,483 | -1.41(-3.24%) |
Apr 05, 2018 | 43.27 | 43.50 | 42.80 | 43.46 | 166,794 | +0.42(+0.98%) |
Apr 04, 2018 | 41.77 | 43.08 | 41.49 | 43.04 | 166,240 | +0.75(+1.77%) |
Apr 03, 2018 | 42.10 | 42.68 | 41.58 | 42.29 | 176,636 | +0.47(+1.12%) |