Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.22 | 34.69 | 34.11 | 34.23 | 2,529,800 | +0.49(+1.45%) |
Jun 28, 2018 | 33.41 | 33.80 | 33.05 | 33.74 | 3,047,601 | +0.42(+1.25%) |
Jun 27, 2018 | 34.17 | 34.28 | 33.31 | 33.32 | 1,832,878 | -0.80(-2.33%) |
Jun 26, 2018 | 34.65 | 35.35 | 33.84 | 34.12 | 2,830,821 | +0.39(+1.15%) |
Jun 25, 2018 | 34.34 | 34.40 | 33.42 | 33.73 | 2,006,784 | -0.61(-1.78%) |
Jun 22, 2018 | 34.48 | 34.84 | 34.18 | 34.34 | 3,789,768 | -0.27(-0.78%) |
Jun 21, 2018 | 34.68 | 34.90 | 34.40 | 34.61 | 2,769,956 | +0.00(+0.00%) |
Jun 20, 2018 | 34.72 | 34.89 | 34.05 | 34.61 | 3,006,556 | -0.16(-0.45%) |
Jun 19, 2018 | 34.77 | 35.38 | 34.59 | 34.76 | 2,594,467 | -0.19(-0.56%) |
Jun 18, 2018 | 35.50 | 36.05 | 34.75 | 34.96 | 2,460,267 | -0.85(-2.38%) |
Jun 15, 2018 | 36.13 | 35.30 | 35.81 | 3,171,952 | -0.32(-0.90%) | |
Jun 14, 2018 | 36.01 | 36.28 | 35.35 | 36.13 | 2,607,113 | +0.08(+0.23%) |
Jun 13, 2018 | 37.34 | 37.34 | 35.87 | 36.05 | 4,006,331 | -1.63(-4.32%) |
Jun 12, 2018 | 37.25 | 37.84 | 37.12 | 37.68 | 1,701,346 | +0.55(+1.47%) |
Jun 11, 2018 | 37.49 | 37.65 | 37.12 | 37.13 | 1,756,552 | -0.36(-0.96%) |
Jun 08, 2018 | 36.38 | 37.63 | 36.24 | 37.49 | 2,267,203 | +1.10(+3.03%) |
Jun 07, 2018 | 36.36 | 36.72 | 36.09 | 36.39 | 4,298,128 | +0.12(+0.33%) |
Jun 06, 2018 | 36.27 | 3,445,527 | -0.10(-0.28%) | |||
Jun 05, 2018 | 36.59 | 36.90 | 36.24 | 36.37 | 2,332,705 | -0.29(-0.78%) |
Jun 04, 2018 | 36.71 | 37.00 | 36.50 | 36.66 | 1,177,679 | +0.08(+0.23%) |
Jun 01, 2018 | 36.80 | 36.80 | 36.26 | 36.58 | 1,571,503 | +0.04(+0.10%) |
May 31, 2018 | 37.08 | 37.08 | 36.36 | 36.54 | 4,912,949 | -0.38(-1.03%) |
May 30, 2018 | 38.11 | 38.15 | 36.87 | 36.92 | 3,387,444 | -0.95(-2.52%) |
May 29, 2018 | 37.45 | 38.24 | 37.39 | 37.87 | 1,969,056 | +0.15(+0.39%) |
May 25, 2018 | 37.73 | 37.73 | 37.73 | 0 | +0.68(+1.82%) | |
May 24, 2018 | 36.96 | 37.66 | 36.75 | 37.05 | 4,257,558 | +0.12(+0.33%) |
May 23, 2018 | 36.13 | 37.22 | 36.11 | 36.93 | 4,614,305 | +0.42(+1.14%) |
May 22, 2018 | 38.75 | 38.83 | 36.46 | 36.51 | 8,351,554 | -3.86(-9.56%) |
May 21, 2018 | 40.21 | 40.56 | 39.96 | 40.37 | 3,466,795 | +0.43(+1.09%) |
May 18, 2018 | 39.19 | 40.16 | 39.03 | 39.94 | 2,728,146 | +0.70(+1.79%) |
May 17, 2018 | 38.55 | 39.36 | 38.55 | 39.23 | 2,651,774 | +0.65(+1.68%) |
May 16, 2018 | 37.84 | 38.60 | 37.66 | 38.59 | 2,400,775 | +0.75(+1.98%) |
May 15, 2018 | 39.14 | 39.20 | 37.69 | 37.84 | 4,158,487 | -1.76(-4.44%) |
May 14, 2018 | 39.73 | 39.85 | 39.27 | 39.59 | 1,683,107 | +0.12(+0.30%) |
May 11, 2018 | 39.34 | 39.71 | 39.29 | 39.47 | 1,438,094 | +0.12(+0.31%) |
May 10, 2018 | 39.21 | 39.74 | 39.15 | 39.35 | 1,470,821 | +0.25(+0.64%) |
May 09, 2018 | 40.29 | 40.33 | 38.90 | 39.10 | 2,119,177 | -1.25(-3.10%) |
May 08, 2018 | 40.06 | 40.54 | 39.87 | 40.35 | 1,659,608 | +0.08(+0.21%) |
May 07, 2018 | 40.39 | 40.42 | 39.81 | 40.27 | 1,668,620 | +0.07(+0.18%) |
May 04, 2018 | 39.46 | 40.35 | 39.10 | 40.20 | 1,147,970 | +0.61(+1.54%) |
May 03, 2018 | 38.97 | 39.67 | 38.67 | 39.58 | 1,078,638 | +0.66(+1.69%) |
May 02, 2018 | 39.73 | 39.81 | 38.83 | 38.93 | 1,432,698 | -0.81(-2.05%) |
May 01, 2018 | 39.01 | 39.87 | 38.84 | 39.74 | 2,179,759 | +0.73(+1.87%) |
Apr 30, 2018 | 40.22 | 40.44 | 39.01 | 39.01 | 1,831,138 | -1.26(-3.13%) |
Apr 27, 2018 | 39.71 | 40.56 | 39.57 | 40.27 | 2,164,900 | +0.53(+1.33%) |
Apr 26, 2018 | 39.17 | 39.94 | 38.46 | 39.74 | 2,921,921 | +0.85(+2.19%) |
Apr 25, 2018 | 37.99 | 38.94 | 37.60 | 38.89 | 3,106,591 | +0.96(+2.54%) |
Apr 24, 2018 | 38.80 | 39.21 | 37.64 | 37.93 | 2,428,725 | -0.44(-1.16%) |
Apr 23, 2018 | 38.39 | 38.81 | 37.80 | 38.37 | 1,243,211 | +0.09(+0.24%) |
Apr 20, 2018 | 38.51 | 38.87 | 38.09 | 38.28 | 2,134,281 | -0.29(-0.74%) |
Apr 19, 2018 | 39.95 | 39.95 | 37.86 | 38.57 | 2,894,601 | -1.50(-3.74%) |
Apr 18, 2018 | 40.40 | 40.40 | 39.90 | 40.07 | 1,319,716 | -0.10(-0.25%) |
Apr 17, 2018 | 39.90 | 40.30 | 39.74 | 40.17 | 1,833,959 | +0.67(+1.69%) |
Apr 16, 2018 | 39.40 | 40.02 | 39.15 | 39.50 | 3,156,743 | +0.31(+0.80%) |
Apr 13, 2018 | 39.38 | 39.60 | 38.90 | 39.19 | 1,611,216 | +0.08(+0.21%) |
Apr 12, 2018 | 39.66 | 39.88 | 38.86 | 39.10 | 2,296,859 | -0.46(-1.17%) |
Apr 11, 2018 | 39.67 | 40.31 | 39.52 | 39.57 | 1,364,695 | -0.40(-0.99%) |
Apr 10, 2018 | 40.36 | 40.53 | 39.74 | 39.96 | 1,753,727 | +0.25(+0.63%) |
Apr 09, 2018 | 40.07 | 40.41 | 39.69 | 39.71 | 1,468,873 | -0.15(-0.37%) |
Apr 06, 2018 | 40.94 | 41.35 | 39.31 | 39.86 | 2,020,957 | -1.32(-3.20%) |
Apr 05, 2018 | 40.81 | 41.80 | 40.67 | 41.18 | 2,913,034 | +0.71(+1.76%) |
Apr 04, 2018 | 38.40 | 40.57 | 38.40 | 40.47 | 3,449,726 | +1.58(+4.06%) |
Apr 03, 2018 | 38.91 | 38.99 | 37.71 | 38.89 | 2,144,208 | +0.18(+0.45%) |