Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.98 | 39.05 | 37.59 | 38.17 | 2,108,307 | +0.02(+0.05%) |
Jun 28, 2018 | 35.39 | 38.76 | 35.39 | 38.15 | 4,299,439 | +1.69(+4.65%) |
Jun 27, 2018 | 37.95 | 39.65 | 36.29 | 36.46 | 6,055,015 | -1.66(-4.37%) |
Jun 26, 2018 | 37.91 | 38.70 | 37.78 | 38.12 | 1,599,950 | +0.07(+0.18%) |
Jun 25, 2018 | 36.70 | 38.19 | 36.70 | 38.05 | 2,141,999 | +1.38(+3.76%) |
Jun 22, 2018 | 36.25 | 36.75 | 36.04 | 36.68 | 2,645,647 | +0.46(+1.26%) |
Jun 21, 2018 | 36.89 | 37.20 | 36.09 | 36.22 | 1,478,014 | -0.81(-2.19%) |
Jun 20, 2018 | 37.16 | 37.25 | 36.68 | 37.03 | 762,606 | -0.18(-0.48%) |
Jun 19, 2018 | 36.60 | 37.25 | 36.60 | 37.21 | 959,914 | +0.62(+1.71%) |
Jun 18, 2018 | 36.91 | 37.17 | 36.51 | 36.59 | 1,471,965 | -0.39(-1.05%) |
Jun 15, 2018 | 37.05 | 36.57 | 36.97 | 2,609,805 | +0.41(+1.11%) | |
Jun 14, 2018 | 36.24 | 36.81 | 35.75 | 36.57 | 1,738,043 | +0.47(+1.29%) |
Jun 13, 2018 | 36.95 | 37.03 | 36.00 | 36.10 | 1,238,831 | -0.83(-2.25%) |
Jun 12, 2018 | 36.39 | 37.26 | 36.38 | 36.93 | 1,088,967 | +0.40(+1.08%) |
Jun 11, 2018 | 35.83 | 36.70 | 35.69 | 36.54 | 869,063 | +0.71(+1.99%) |
Jun 08, 2018 | 35.68 | 36.11 | 35.40 | 35.82 | 1,187,710 | +0.24(+0.67%) |
Jun 07, 2018 | 35.28 | 36.13 | 35.00 | 35.59 | 1,297,767 | +0.38(+1.07%) |
Jun 06, 2018 | 35.00 | 35.21 | 1,285,190 | -1.17(-3.21%) | ||
Jun 05, 2018 | 35.23 | 36.83 | 34.80 | 36.38 | 2,828,862 | +1.68(+4.86%) |
Jun 04, 2018 | 35.03 | 35.30 | 34.55 | 34.69 | 744,682 | -0.34(-0.96%) |
Jun 01, 2018 | 35.90 | 35.94 | 35.01 | 35.03 | 1,667,202 | -0.94(-2.62%) |
May 31, 2018 | 35.58 | 36.30 | 35.22 | 35.97 | 1,553,386 | +0.42(+1.17%) |
May 30, 2018 | 35.24 | 35.93 | 34.87 | 35.56 | 1,818,499 | +0.24(+0.67%) |
May 29, 2018 | 34.68 | 35.56 | 33.89 | 35.32 | 1,304,705 | -0.17(-0.47%) |
May 25, 2018 | 35.49 | 35.49 | 35.49 | 0 | +0.34(+0.96%) | |
May 24, 2018 | 34.69 | 35.21 | 34.44 | 35.15 | 898,962 | +0.44(+1.26%) |
May 23, 2018 | 34.95 | 35.07 | 33.31 | 34.71 | 1,648,132 | -0.26(-0.74%) |
May 22, 2018 | 34.49 | 35.58 | 34.49 | 34.97 | 1,515,547 | +0.64(+1.88%) |
May 21, 2018 | 34.16 | 34.52 | 33.84 | 34.33 | 1,122,764 | +0.32(+0.93%) |
May 18, 2018 | 33.69 | 34.10 | 33.69 | 34.01 | 884,563 | +0.30(+0.88%) |
May 17, 2018 | 34.14 | 34.14 | 33.45 | 33.71 | 1,356,383 | -0.38(-1.10%) |
May 16, 2018 | 34.46 | 34.60 | 33.83 | 34.09 | 632,459 | -0.28(-0.81%) |
May 15, 2018 | 34.35 | 34.50 | 33.89 | 34.37 | 1,207,556 | -0.26(-0.74%) |
May 14, 2018 | 34.93 | 35.07 | 34.34 | 34.63 | 1,247,194 | -0.35(-0.99%) |
May 11, 2018 | 35.41 | 35.83 | 34.89 | 34.97 | 622,739 | -0.38(-1.07%) |
May 10, 2018 | 35.09 | 35.59 | 34.78 | 35.35 | 1,140,709 | +0.54(+1.54%) |
May 09, 2018 | 35.11 | 35.13 | 33.66 | 34.81 | 1,609,961 | -0.11(-0.31%) |
May 08, 2018 | 35.83 | 36.10 | 34.47 | 34.92 | 2,348,020 | -1.18(-3.27%) |
May 07, 2018 | 36.00 | 36.28 | 35.50 | 36.10 | 1,500,460 | -0.07(-0.19%) |
May 04, 2018 | 35.96 | 36.72 | 35.83 | 36.17 | 629,923 | +0.35(+0.97%) |
May 03, 2018 | 36.30 | 36.59 | 35.33 | 35.82 | 871,295 | -0.61(-1.69%) |
May 02, 2018 | 36.79 | 37.03 | 36.25 | 36.44 | 1,138,163 | -0.59(-1.61%) |
May 01, 2018 | 36.44 | 37.29 | 36.34 | 37.03 | 1,948,088 | +0.59(+1.63%) |
Apr 30, 2018 | 37.00 | 37.20 | 36.24 | 36.44 | 1,131,498 | -0.74(-2.00%) |
Apr 27, 2018 | 35.87 | 37.28 | 35.77 | 37.18 | 1,377,497 | +1.12(+3.11%) |
Apr 26, 2018 | 36.22 | 36.49 | 34.89 | 36.06 | 1,602,951 | -0.16(-0.44%) |
Apr 25, 2018 | 35.48 | 36.85 | 35.40 | 36.22 | 1,512,330 | +0.78(+2.21%) |
Apr 24, 2018 | 36.26 | 36.43 | 35.34 | 35.44 | 1,417,358 | -0.70(-1.95%) |
Apr 23, 2018 | 35.68 | 36.89 | 35.63 | 36.14 | 2,105,420 | +0.55(+1.53%) |
Apr 20, 2018 | 35.71 | 36.47 | 35.43 | 35.60 | 935,276 | -0.07(-0.19%) |
Apr 19, 2018 | 35.68 | 36.04 | 35.13 | 35.67 | 2,322,106 | -1.21(-3.28%) |
Apr 18, 2018 | 35.92 | 37.98 | 35.92 | 36.88 | 2,313,590 | +0.98(+2.73%) |
Apr 17, 2018 | 36.31 | 37.13 | 35.77 | 35.89 | 1,691,876 | -0.39(-1.07%) |
Apr 16, 2018 | 35.78 | 36.84 | 35.75 | 36.28 | 1,464,619 | +0.70(+1.98%) |
Apr 13, 2018 | 35.77 | 36.04 | 35.43 | 35.58 | 1,122,557 | +0.00(+0.00%) |
Apr 12, 2018 | 36.18 | 36.28 | 35.36 | 35.58 | 1,207,603 | -0.47(-1.29%) |
Apr 11, 2018 | 35.97 | 36.51 | 35.88 | 36.04 | 931,599 | +0.07(+0.19%) |
Apr 10, 2018 | 36.88 | 36.88 | 35.81 | 35.97 | 1,025,286 | -0.79(-2.16%) |
Apr 09, 2018 | 37.31 | 37.38 | 36.69 | 36.77 | 676,381 | -0.37(-0.99%) |
Apr 06, 2018 | 38.37 | 38.40 | 36.92 | 37.13 | 1,563,798 | -1.21(-3.15%) |
Apr 05, 2018 | 37.49 | 38.63 | 36.71 | 38.34 | 1,525,372 | +0.77(+2.06%) |
Apr 04, 2018 | 37.78 | 37.87 | 36.44 | 37.57 | 1,543,666 | -0.39(-1.02%) |
Apr 03, 2018 | 37.89 | 38.30 | 36.82 | 37.96 | 2,288,921 | +0.26(+0.68%) |