Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.82 | 37.15 | 36.05 | 36.57 | 333,100 | -0.09(-0.25%) |
Jun 28, 2018 | 37.74 | 38.22 | 36.58 | 36.66 | 394,009 | -1.07(-2.84%) |
Jun 27, 2018 | 38.84 | 39.39 | 37.72 | 37.73 | 398,168 | -1.21(-3.11%) |
Jun 26, 2018 | 38.53 | 39.17 | 37.94 | 38.94 | 201,684 | +0.39(+1.01%) |
Jun 25, 2018 | 38.01 | 38.56 | 37.52 | 38.55 | 275,758 | +0.27(+0.71%) |
Jun 22, 2018 | 38.98 | 39.20 | 37.70 | 38.28 | 1,197,359 | -0.58(-1.49%) |
Jun 21, 2018 | 38.61 | 39.30 | 38.14 | 38.86 | 228,523 | +0.03(+0.08%) |
Jun 20, 2018 | 38.94 | 39.49 | 36.23 | 38.83 | 376,082 | -0.09(-0.23%) |
Jun 19, 2018 | 37.93 | 39.13 | 36.23 | 38.92 | 452,961 | +0.92(+2.42%) |
Jun 18, 2018 | 36.67 | 38.12 | 36.13 | 38.00 | 319,440 | +1.02(+2.76%) |
Jun 15, 2018 | 37.02 | 36.42 | 36.98 | 416,470 | +0.56(+1.54%) | |
Jun 14, 2018 | 37.21 | 37.62 | 36.14 | 36.42 | 351,249 | -0.78(-2.10%) |
Jun 13, 2018 | 38.39 | 38.66 | 36.98 | 37.20 | 405,484 | -1.25(-3.25%) |
Jun 12, 2018 | 38.88 | 39.18 | 38.41 | 38.45 | 328,499 | -0.52(-1.33%) |
Jun 11, 2018 | 37.75 | 39.00 | 37.60 | 38.97 | 265,109 | +1.23(+3.26%) |
Jun 08, 2018 | 37.93 | 38.50 | 37.71 | 37.74 | 290,393 | -0.24(-0.63%) |
Jun 07, 2018 | 37.85 | 38.66 | 37.51 | 37.98 | 188,183 | +0.11(+0.29%) |
Jun 06, 2018 | 37.83 | 37.87 | 270,973 | -0.22(-0.58%) | ||
Jun 05, 2018 | 37.63 | 38.23 | 37.40 | 38.09 | 543,378 | +0.70(+1.87%) |
Jun 04, 2018 | 36.60 | 37.48 | 36.17 | 37.39 | 369,007 | +0.82(+2.24%) |
Jun 01, 2018 | 36.61 | 36.70 | 35.95 | 36.57 | 254,175 | +0.17(+0.47%) |
May 31, 2018 | 36.25 | 36.70 | 35.69 | 36.40 | 623,288 | +0.28(+0.78%) |
May 30, 2018 | 36.21 | 36.51 | 36.01 | 36.12 | 435,423 | +0.04(+0.11%) |
May 29, 2018 | 35.99 | 36.42 | 35.53 | 36.08 | 316,783 | -0.22(-0.61%) |
May 25, 2018 | 36.30 | 36.30 | 36.30 | 0 | +0.15(+0.41%) | |
May 24, 2018 | 36.00 | 36.29 | 35.78 | 36.15 | 328,393 | +0.17(+0.47%) |
May 23, 2018 | 35.66 | 36.21 | 34.96 | 35.98 | 294,154 | +0.26(+0.73%) |
May 22, 2018 | 35.85 | 36.14 | 35.38 | 35.72 | 310,463 | -0.17(-0.47%) |
May 21, 2018 | 35.26 | 36.10 | 35.26 | 35.89 | 346,413 | +0.79(+2.25%) |
May 18, 2018 | 34.74 | 35.58 | 34.27 | 35.10 | 461,549 | +0.49(+1.42%) |
May 17, 2018 | 33.50 | 34.82 | 33.13 | 34.61 | 520,078 | +0.85(+2.52%) |
May 16, 2018 | 32.19 | 34.06 | 31.82 | 33.76 | 665,371 | +1.79(+5.60%) |
May 15, 2018 | 32.00 | 32.30 | 29.55 | 31.97 | 825,828 | -1.03(-3.12%) |
May 14, 2018 | 33.07 | 33.32 | 32.62 | 33.00 | 198,605 | -0.05(-0.15%) |
May 11, 2018 | 33.37 | 33.80 | 32.75 | 33.05 | 162,071 | -0.32(-0.96%) |
May 10, 2018 | 32.97 | 33.38 | 32.79 | 33.37 | 242,555 | +0.44(+1.34%) |
May 09, 2018 | 33.17 | 33.25 | 32.60 | 32.93 | 197,906 | -0.04(-0.12%) |
May 08, 2018 | 32.59 | 33.22 | 32.44 | 32.97 | 183,997 | +0.64(+1.98%) |
May 07, 2018 | 32.97 | 33.22 | 32.25 | 32.33 | 115,297 | -0.48(-1.46%) |
May 04, 2018 | 32.98 | 33.41 | 31.56 | 32.81 | 240,960 | -0.34(-1.03%) |
May 03, 2018 | 33.49 | 33.78 | 33.01 | 33.15 | 288,148 | -0.49(-1.46%) |
May 02, 2018 | 33.24 | 33.67 | 33.00 | 33.64 | 275,513 | +0.20(+0.60%) |
May 01, 2018 | 33.12 | 33.64 | 32.71 | 33.44 | 356,160 | +0.16(+0.48%) |
Apr 30, 2018 | 32.88 | 33.77 | 32.88 | 33.28 | 413,186 | +0.39(+1.19%) |
Apr 27, 2018 | 32.92 | 33.10 | 31.98 | 32.89 | 202,427 | +0.21(+0.64%) |
Apr 26, 2018 | 32.04 | 32.92 | 32.04 | 32.68 | 163,732 | +0.73(+2.28%) |
Apr 25, 2018 | 31.94 | 32.10 | 31.63 | 31.95 | 111,959 | +0.01(+0.03%) |
Apr 24, 2018 | 31.86 | 32.48 | 31.51 | 31.94 | 246,194 | +0.40(+1.27%) |
Apr 23, 2018 | 31.66 | 32.05 | 31.39 | 31.54 | 559,726 | -0.07(-0.22%) |
Apr 20, 2018 | 31.60 | 31.98 | 31.01 | 31.61 | 271,800 | -0.02(-0.06%) |
Apr 19, 2018 | 31.88 | 32.54 | 31.19 | 31.63 | 319,641 | -0.38(-1.19%) |
Apr 18, 2018 | 32.60 | 32.60 | 31.88 | 32.01 | 361,185 | -0.40(-1.23%) |
Apr 17, 2018 | 32.50 | 33.01 | 32.03 | 32.41 | 195,501 | +0.07(+0.22%) |
Apr 16, 2018 | 32.77 | 33.02 | 32.03 | 32.34 | 235,038 | -0.26(-0.80%) |
Apr 13, 2018 | 33.31 | 33.31 | 32.16 | 32.60 | 198,631 | -0.58(-1.75%) |
Apr 12, 2018 | 33.38 | 33.57 | 32.65 | 33.18 | 173,062 | +0.01(+0.03%) |
Apr 11, 2018 | 32.92 | 33.56 | 32.07 | 33.17 | 234,859 | +0.02(+0.06%) |
Apr 10, 2018 | 33.37 | 33.41 | 32.78 | 33.15 | 479,414 | +0.11(+0.33%) |
Apr 09, 2018 | 32.64 | 33.40 | 32.41 | 33.04 | 437,793 | +0.55(+1.69%) |
Apr 06, 2018 | 32.92 | 33.50 | 32.24 | 32.49 | 202,356 | -0.52(-1.58%) |
Apr 05, 2018 | 33.06 | 33.25 | 31.50 | 33.01 | 286,745 | -0.05(-0.15%) |
Apr 04, 2018 | 31.89 | 33.22 | 31.85 | 33.06 | 360,424 | +0.70(+2.16%) |
Apr 03, 2018 | 32.04 | 32.61 | 31.96 | 32.36 | 279,815 | +0.60(+1.89%) |