Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.51 | 42.10 | 41.41 | 41.65 | 159,945 | +0.37(+0.88%) |
Jun 28, 2018 | 41.79 | 41.87 | 41.15 | 41.29 | 129,748 | -0.52(-1.24%) |
Jun 27, 2018 | 42.80 | 43.22 | 41.73 | 41.81 | 149,376 | -0.89(-2.09%) |
Jun 26, 2018 | 41.76 | 42.94 | 38.92 | 42.70 | 161,745 | +0.97(+2.33%) |
Jun 25, 2018 | 41.87 | 41.94 | 40.56 | 41.73 | 134,917 | -0.13(-0.32%) |
Jun 22, 2018 | 41.47 | 41.97 | 41.17 | 41.86 | 574,850 | +0.45(+1.09%) |
Jun 21, 2018 | 41.85 | 42.33 | 41.22 | 41.41 | 233,152 | -0.47(-1.12%) |
Jun 20, 2018 | 41.27 | 42.34 | 41.06 | 41.88 | 145,889 | +0.78(+1.89%) |
Jun 19, 2018 | 41.23 | 41.55 | 40.85 | 41.11 | 143,628 | -0.39(-0.95%) |
Jun 18, 2018 | 40.38 | 41.65 | 40.38 | 41.50 | 132,942 | +1.00(+2.47%) |
Jun 15, 2018 | 40.80 | 40.28 | 40.50 | 120,409 | -0.20(-0.50%) | |
Jun 14, 2018 | 40.93 | 41.02 | 40.40 | 40.70 | 121,669 | +0.03(+0.07%) |
Jun 13, 2018 | 41.43 | 41.43 | 40.67 | 40.67 | 56,575 | -0.66(-1.60%) |
Jun 12, 2018 | 41.23 | 41.44 | 40.49 | 41.34 | 83,003 | +0.28(+0.68%) |
Jun 11, 2018 | 41.27 | 41.67 | 40.82 | 41.06 | 64,665 | -0.22(-0.54%) |
Jun 08, 2018 | 40.57 | 41.37 | 39.93 | 41.28 | 106,753 | +0.55(+1.34%) |
Jun 07, 2018 | 40.97 | 41.24 | 40.48 | 40.73 | 115,124 | -0.19(-0.47%) |
Jun 06, 2018 | 40.89 | 41.28 | 40.41 | 40.92 | 122,138 | +0.08(+0.19%) |
Jun 05, 2018 | 40.73 | 41.10 | 40.62 | 40.85 | 112,694 | +0.12(+0.28%) |
Jun 04, 2018 | 40.92 | 42.09 | 40.38 | 40.73 | 212,438 | -0.13(-0.33%) |
Jun 01, 2018 | 40.49 | 41.29 | 39.86 | 40.87 | 216,248 | +1.07(+2.68%) |
May 31, 2018 | 40.18 | 41.33 | 39.33 | 39.80 | 362,165 | -0.31(-0.77%) |
May 30, 2018 | 38.25 | 40.35 | 36.87 | 40.11 | 373,619 | +3.73(+10.25%) |
May 29, 2018 | 36.05 | 36.77 | 35.65 | 36.38 | 135,959 | +0.12(+0.32%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.90(-2.43%) | |
May 24, 2018 | 36.91 | 37.37 | 36.68 | 37.17 | 116,285 | +0.27(+0.73%) |
May 23, 2018 | 37.04 | 37.04 | 36.59 | 36.90 | 113,708 | -0.23(-0.62%) |
May 22, 2018 | 37.11 | 37.44 | 36.92 | 37.13 | 135,958 | +0.03(+0.08%) |
May 21, 2018 | 35.95 | 37.13 | 35.70 | 37.10 | 131,817 | +1.15(+3.21%) |
May 18, 2018 | 35.50 | 35.99 | 35.43 | 35.95 | 114,710 | +0.67(+1.91%) |
May 17, 2018 | 34.98 | 35.69 | 34.98 | 35.27 | 150,315 | +0.46(+1.32%) |
May 16, 2018 | 34.21 | 35.08 | 34.21 | 34.81 | 218,474 | +0.78(+2.29%) |
May 15, 2018 | 34.93 | 35.06 | 33.96 | 34.04 | 157,452 | -1.04(-2.96%) |
May 14, 2018 | 36.02 | 36.02 | 34.66 | 35.07 | 359,118 | +0.31(+0.88%) |
May 11, 2018 | 34.82 | 35.26 | 34.54 | 34.77 | 67,136 | -0.07(-0.19%) |
May 10, 2018 | 35.02 | 35.28 | 34.72 | 34.83 | 82,892 | -0.13(-0.38%) |
May 09, 2018 | 35.02 | 35.23 | 34.53 | 34.97 | 135,774 | +0.10(+0.28%) |
May 08, 2018 | 34.06 | 34.93 | 34.06 | 34.87 | 115,907 | +0.79(+2.31%) |
May 07, 2018 | 33.91 | 34.21 | 33.67 | 34.08 | 127,449 | +0.16(+0.48%) |
May 04, 2018 | 33.75 | 34.27 | 33.68 | 33.92 | 108,907 | +0.02(+0.06%) |
May 03, 2018 | 33.73 | 34.17 | 33.00 | 33.90 | 157,814 | +0.10(+0.28%) |
May 02, 2018 | 33.83 | 34.44 | 33.71 | 33.80 | 141,504 | -0.08(-0.23%) |
May 01, 2018 | 34.42 | 34.96 | 33.37 | 33.88 | 149,215 | -0.54(-1.56%) |
Apr 30, 2018 | 35.45 | 35.97 | 34.36 | 34.42 | 140,207 | -1.01(-2.84%) |
Apr 27, 2018 | 35.65 | 35.97 | 35.18 | 35.43 | 89,390 | -0.13(-0.38%) |
Apr 26, 2018 | 35.90 | 35.90 | 35.26 | 35.56 | 134,503 | -0.23(-0.64%) |
Apr 25, 2018 | 35.68 | 35.96 | 35.25 | 35.79 | 200,231 | +0.10(+0.27%) |
Apr 24, 2018 | 36.37 | 36.51 | 34.88 | 35.69 | 305,982 | -0.50(-1.38%) |
Apr 23, 2018 | 36.34 | 37.04 | 35.91 | 36.19 | 107,460 | -0.06(-0.16%) |
Apr 20, 2018 | 36.46 | 36.59 | 36.02 | 36.25 | 122,078 | -0.21(-0.58%) |
Apr 19, 2018 | 35.64 | 36.50 | 34.32 | 36.46 | 231,653 | +0.78(+2.18%) |
Apr 18, 2018 | 35.22 | 35.95 | 35.10 | 35.68 | 104,472 | +0.46(+1.31%) |
Apr 17, 2018 | 35.30 | 35.51 | 34.95 | 35.22 | 63,489 | +0.18(+0.52%) |
Apr 16, 2018 | 34.15 | 35.10 | 34.09 | 35.04 | 186,196 | +1.08(+3.19%) |
Apr 13, 2018 | 34.62 | 34.62 | 33.80 | 33.96 | 45,420 | -0.37(-1.09%) |
Apr 12, 2018 | 33.97 | 34.69 | 33.78 | 34.33 | 78,914 | +0.55(+1.62%) |
Apr 11, 2018 | 33.63 | 33.98 | 33.57 | 33.79 | 92,380 | -0.18(-0.54%) |
Apr 10, 2018 | 33.58 | 34.27 | 33.43 | 33.97 | 135,740 | +0.73(+2.19%) |
Apr 09, 2018 | 33.38 | 33.81 | 33.05 | 33.24 | 259,437 | +0.06(+0.17%) |
Apr 06, 2018 | 33.74 | 34.00 | 32.80 | 33.18 | 143,527 | -0.77(-2.26%) |
Apr 05, 2018 | 34.07 | 34.33 | 33.84 | 33.95 | 149,047 | +0.09(+0.26%) |
Apr 04, 2018 | 33.32 | 34.23 | 33.32 | 33.86 | 188,789 | +0.11(+0.31%) |
Apr 03, 2018 | 33.72 | 34.23 | 33.32 | 33.76 | 141,947 | +0.31(+0.92%) |