Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.16 | 40.68 | 39.89 | 40.15 | 1,157,171 | +0.31(+0.78%) |
Jun 28, 2018 | 39.35 | 39.96 | 39.19 | 39.84 | 1,109,137 | +0.29(+0.73%) |
Jun 27, 2018 | 40.37 | 40.44 | 39.49 | 39.55 | 878,616 | -0.70(-1.74%) |
Jun 26, 2018 | 39.98 | 40.64 | 39.98 | 40.25 | 878,606 | +0.34(+0.85%) |
Jun 25, 2018 | 40.84 | 40.95 | 39.37 | 39.91 | 1,111,951 | -1.17(-2.85%) |
Jun 22, 2018 | 42.47 | 42.47 | 40.83 | 41.08 | 2,855,532 | -1.60(-3.75%) |
Jun 21, 2018 | 43.42 | 43.50 | 42.53 | 42.68 | 552,337 | -0.66(-1.52%) |
Jun 20, 2018 | 43.70 | 43.92 | 43.15 | 43.34 | 682,871 | -0.12(-0.28%) |
Jun 19, 2018 | 43.51 | 43.71 | 42.82 | 43.46 | 895,350 | -0.54(-1.23%) |
Jun 18, 2018 | 43.05 | 44.27 | 43.00 | 44.00 | 1,440,856 | +0.74(+1.71%) |
Jun 15, 2018 | 43.33 | 42.25 | 43.26 | 3,428,384 | +1.01(+2.39%) | |
Jun 14, 2018 | 41.91 | 42.50 | 41.75 | 42.25 | 1,194,505 | +0.35(+0.84%) |
Jun 13, 2018 | 41.23 | 42.23 | 41.03 | 41.90 | 1,198,060 | +0.90(+2.20%) |
Jun 12, 2018 | 41.19 | 41.34 | 40.76 | 41.00 | 970,654 | +0.00(+0.00%) |
Jun 11, 2018 | 40.89 | 41.25 | 40.49 | 41.00 | 769,707 | +0.28(+0.69%) |
Jun 08, 2018 | 40.86 | 40.98 | 40.38 | 40.72 | 929,971 | -0.36(-0.88%) |
Jun 07, 2018 | 42.67 | 42.76 | 40.81 | 41.08 | 1,706,084 | -1.55(-3.64%) |
Jun 06, 2018 | 42.69 | 42.63 | 986,758 | +0.98(+2.35%) | ||
Jun 05, 2018 | 40.98 | 41.65 | 40.66 | 41.65 | 784,681 | +0.89(+2.18%) |
Jun 04, 2018 | 39.90 | 40.84 | 39.85 | 40.76 | 699,241 | +1.06(+2.67%) |
Jun 01, 2018 | 39.94 | 40.43 | 39.67 | 39.70 | 801,321 | -0.17(-0.43%) |
May 31, 2018 | 39.65 | 40.01 | 39.60 | 39.87 | 1,253,624 | +0.22(+0.55%) |
May 30, 2018 | 39.85 | 40.33 | 39.57 | 39.65 | 1,032,728 | +0.98(+2.53%) |
May 29, 2018 | 38.28 | 38.79 | 38.28 | 38.67 | 446,312 | -0.10(-0.26%) |
May 25, 2018 | 38.77 | 38.77 | 38.77 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 38.47 | 38.90 | 38.31 | 38.80 | 712,085 | +0.41(+1.07%) |
May 23, 2018 | 38.20 | 38.50 | 37.95 | 38.39 | 452,642 | +0.09(+0.23%) |
May 22, 2018 | 38.60 | 38.60 | 38.28 | 38.30 | 550,173 | -0.19(-0.49%) |
May 21, 2018 | 38.78 | 38.97 | 38.28 | 38.49 | 841,197 | -0.20(-0.52%) |
May 18, 2018 | 38.71 | 39.39 | 38.41 | 38.69 | 969,472 | -0.17(-0.44%) |
May 17, 2018 | 39.75 | 40.45 | 38.83 | 38.86 | 1,623,903 | +0.84(+2.21%) |
May 16, 2018 | 38.10 | 38.41 | 37.94 | 38.02 | 855,152 | +0.02(+0.05%) |
May 15, 2018 | 37.69 | 38.05 | 37.41 | 38.00 | 1,239,893 | +0.01(+0.03%) |
May 14, 2018 | 39.41 | 39.56 | 37.94 | 37.99 | 1,603,061 | -1.49(-3.77%) |
May 11, 2018 | 39.66 | 39.93 | 39.18 | 39.48 | 1,398,932 | -0.11(-0.28%) |
May 10, 2018 | 39.79 | 40.07 | 39.56 | 39.59 | 707,158 | +0.11(+0.28%) |
May 09, 2018 | 39.28 | 39.63 | 39.17 | 39.48 | 695,659 | +0.23(+0.59%) |
May 08, 2018 | 38.56 | 39.51 | 38.56 | 39.25 | 1,212,432 | +0.79(+2.05%) |
May 07, 2018 | 38.00 | 38.71 | 37.88 | 38.46 | 1,653,316 | +0.40(+1.05%) |
May 04, 2018 | 38.01 | 38.95 | 36.63 | 38.06 | 4,829,171 | -1.94(-4.85%) |
May 03, 2018 | 40.81 | 41.08 | 39.87 | 40.00 | 2,485,362 | -0.81(-1.98%) |
May 02, 2018 | 40.97 | 41.14 | 40.72 | 40.81 | 829,681 | -0.19(-0.46%) |
May 01, 2018 | 40.74 | 41.03 | 40.44 | 41.00 | 872,725 | +0.08(+0.20%) |
Apr 30, 2018 | 41.10 | 41.36 | 40.89 | 40.92 | 936,755 | -0.01(-0.02%) |
Apr 27, 2018 | 41.02 | 41.03 | 40.56 | 40.93 | 827,799 | +0.17(+0.42%) |
Apr 26, 2018 | 40.35 | 40.94 | 40.28 | 40.76 | 599,587 | +0.63(+1.57%) |
Apr 25, 2018 | 40.20 | 40.23 | 39.60 | 40.13 | 454,625 | -0.12(-0.30%) |
Apr 24, 2018 | 40.92 | 41.20 | 39.76 | 40.25 | 607,214 | -0.36(-0.89%) |
Apr 23, 2018 | 41.08 | 41.16 | 40.35 | 40.61 | 335,392 | -0.32(-0.78%) |
Apr 20, 2018 | 41.27 | 41.50 | 40.78 | 40.93 | 525,321 | -0.48(-1.16%) |
Apr 19, 2018 | 41.52 | 41.64 | 41.20 | 41.41 | 460,943 | -0.19(-0.46%) |
Apr 18, 2018 | 41.48 | 41.90 | 41.32 | 41.60 | 585,173 | +0.09(+0.22%) |
Apr 17, 2018 | 41.04 | 41.63 | 41.04 | 41.51 | 781,086 | +0.60(+1.47%) |
Apr 16, 2018 | 40.40 | 40.99 | 40.27 | 40.91 | 945,624 | +0.84(+2.10%) |
Apr 13, 2018 | 40.59 | 40.61 | 39.90 | 40.07 | 462,039 | -0.39(-0.96%) |
Apr 12, 2018 | 40.16 | 40.73 | 40.16 | 40.46 | 822,120 | +0.37(+0.92%) |
Apr 11, 2018 | 39.79 | 40.75 | 39.54 | 40.09 | 1,071,399 | +0.17(+0.43%) |
Apr 10, 2018 | 39.81 | 40.44 | 39.65 | 39.92 | 1,175,253 | +0.66(+1.68%) |
Apr 09, 2018 | 39.57 | 39.95 | 39.21 | 39.26 | 545,042 | -0.11(-0.28%) |
Apr 06, 2018 | 39.75 | 39.97 | 39.12 | 39.37 | 572,800 | -0.55(-1.38%) |
Apr 05, 2018 | 40.08 | 40.17 | 39.74 | 39.92 | 879,180 | +0.07(+0.18%) |
Apr 04, 2018 | 39.04 | 39.96 | 38.95 | 39.85 | 784,252 | +0.27(+0.68%) |
Apr 03, 2018 | 39.34 | 39.79 | 39.19 | 39.58 | 1,052,228 | +0.43(+1.10%) |