Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.58 | 42.18 | 41.48 | 41.72 | 159,674 | +0.37(+0.88%) |
Jun 28, 2018 | 41.86 | 41.95 | 41.22 | 41.36 | 129,529 | -0.52(-1.24%) |
Jun 27, 2018 | 42.87 | 43.29 | 41.80 | 41.88 | 149,123 | -0.89(-2.09%) |
Jun 26, 2018 | 41.83 | 43.01 | 38.98 | 42.77 | 161,471 | +0.97(+2.33%) |
Jun 25, 2018 | 41.95 | 42.01 | 40.63 | 41.80 | 134,688 | -0.13(-0.32%) |
Jun 22, 2018 | 41.54 | 42.04 | 41.24 | 41.94 | 573,877 | +0.45(+1.09%) |
Jun 21, 2018 | 41.93 | 42.40 | 41.29 | 41.48 | 232,757 | -0.47(-1.12%) |
Jun 20, 2018 | 41.34 | 42.42 | 41.13 | 41.95 | 145,642 | +0.78(+1.89%) |
Jun 19, 2018 | 41.30 | 41.62 | 40.92 | 41.18 | 143,385 | -0.39(-0.95%) |
Jun 18, 2018 | 40.45 | 41.72 | 40.45 | 41.57 | 132,717 | +1.00(+2.47%) |
Jun 15, 2018 | 40.87 | 40.35 | 40.57 | 120,205 | -0.20(-0.50%) | |
Jun 14, 2018 | 41.00 | 41.09 | 40.47 | 40.77 | 121,463 | +0.03(+0.07%) |
Jun 13, 2018 | 41.50 | 41.50 | 40.74 | 40.74 | 56,479 | -0.66(-1.60%) |
Jun 12, 2018 | 41.30 | 41.51 | 40.56 | 41.41 | 82,863 | +0.28(+0.68%) |
Jun 11, 2018 | 41.34 | 41.74 | 40.89 | 41.13 | 64,556 | -0.22(-0.54%) |
Jun 08, 2018 | 40.64 | 41.44 | 40.00 | 41.35 | 106,572 | +0.55(+1.34%) |
Jun 07, 2018 | 41.04 | 41.31 | 40.55 | 40.80 | 114,929 | -0.19(-0.47%) |
Jun 06, 2018 | 40.96 | 41.35 | 40.48 | 40.99 | 121,931 | +0.08(+0.19%) |
Jun 05, 2018 | 40.80 | 41.17 | 40.68 | 40.92 | 112,503 | +0.12(+0.28%) |
Jun 04, 2018 | 40.99 | 42.17 | 40.44 | 40.80 | 212,079 | -0.13(-0.33%) |
Jun 01, 2018 | 40.56 | 41.36 | 39.93 | 40.93 | 215,882 | +1.07(+2.68%) |
May 31, 2018 | 40.25 | 41.40 | 39.40 | 39.87 | 361,552 | -0.31(-0.77%) |
May 30, 2018 | 38.32 | 40.41 | 36.93 | 40.17 | 372,986 | +3.73(+10.25%) |
May 29, 2018 | 36.11 | 36.84 | 35.71 | 36.44 | 135,729 | +0.12(+0.32%) |
May 25, 2018 | 36.33 | 36.33 | 36.33 | 0 | -0.90(-2.43%) | |
May 24, 2018 | 36.97 | 37.43 | 36.74 | 37.23 | 116,088 | +0.27(+0.73%) |
May 23, 2018 | 37.10 | 37.10 | 36.65 | 36.96 | 113,515 | -0.23(-0.62%) |
May 22, 2018 | 37.17 | 37.50 | 36.98 | 37.19 | 135,728 | +0.03(+0.08%) |
May 21, 2018 | 36.01 | 37.19 | 35.76 | 37.16 | 131,594 | +1.15(+3.21%) |
May 18, 2018 | 35.56 | 36.06 | 35.49 | 36.01 | 114,516 | +0.67(+1.91%) |
May 17, 2018 | 35.04 | 35.75 | 35.04 | 35.33 | 150,060 | +0.46(+1.32%) |
May 16, 2018 | 34.27 | 35.14 | 34.27 | 34.87 | 218,104 | +0.78(+2.29%) |
May 15, 2018 | 34.99 | 35.12 | 34.02 | 34.09 | 157,185 | -1.04(-2.96%) |
May 14, 2018 | 36.08 | 36.08 | 34.72 | 35.13 | 358,510 | +0.31(+0.88%) |
May 11, 2018 | 34.88 | 35.31 | 34.60 | 34.82 | 67,023 | -0.07(-0.19%) |
May 10, 2018 | 35.08 | 35.34 | 34.78 | 34.89 | 82,751 | -0.13(-0.38%) |
May 09, 2018 | 35.07 | 35.29 | 34.58 | 35.03 | 135,545 | +0.10(+0.28%) |
May 08, 2018 | 34.12 | 34.99 | 34.12 | 34.93 | 115,711 | +0.79(+2.31%) |
May 07, 2018 | 33.97 | 34.27 | 33.73 | 34.14 | 127,233 | +0.16(+0.48%) |
May 04, 2018 | 33.80 | 34.32 | 33.74 | 33.98 | 108,722 | +0.02(+0.06%) |
May 03, 2018 | 33.78 | 34.23 | 33.05 | 33.96 | 157,547 | +0.10(+0.28%) |
May 02, 2018 | 33.89 | 34.50 | 33.77 | 33.86 | 141,264 | -0.08(-0.23%) |
May 01, 2018 | 34.48 | 35.02 | 33.43 | 33.94 | 148,962 | -0.54(-1.56%) |
Apr 30, 2018 | 35.51 | 36.03 | 34.42 | 34.48 | 139,970 | -1.01(-2.84%) |
Apr 27, 2018 | 35.71 | 36.03 | 35.24 | 35.49 | 89,239 | -0.13(-0.38%) |
Apr 26, 2018 | 35.96 | 35.96 | 35.32 | 35.62 | 134,275 | -0.23(-0.64%) |
Apr 25, 2018 | 35.75 | 36.02 | 35.31 | 35.85 | 199,892 | +0.10(+0.27%) |
Apr 24, 2018 | 36.43 | 36.57 | 34.94 | 35.76 | 305,464 | -0.50(-1.38%) |
Apr 23, 2018 | 36.40 | 37.10 | 35.97 | 36.25 | 107,278 | -0.06(-0.16%) |
Apr 20, 2018 | 36.52 | 36.65 | 36.08 | 36.31 | 121,871 | -0.21(-0.58%) |
Apr 19, 2018 | 35.70 | 36.56 | 34.38 | 36.52 | 231,260 | +0.78(+2.18%) |
Apr 18, 2018 | 35.28 | 36.01 | 35.16 | 35.75 | 104,295 | +0.46(+1.31%) |
Apr 17, 2018 | 35.36 | 35.57 | 35.01 | 35.28 | 63,382 | +0.18(+0.52%) |
Apr 16, 2018 | 34.21 | 35.16 | 34.15 | 35.10 | 185,881 | +1.09(+3.19%) |
Apr 13, 2018 | 34.68 | 34.68 | 33.85 | 34.02 | 45,344 | -0.37(-1.09%) |
Apr 12, 2018 | 34.03 | 34.75 | 33.84 | 34.39 | 78,780 | +0.55(+1.62%) |
Apr 11, 2018 | 33.69 | 34.03 | 33.63 | 33.84 | 92,224 | -0.18(-0.54%) |
Apr 10, 2018 | 33.64 | 34.33 | 33.49 | 34.03 | 135,510 | +0.73(+2.19%) |
Apr 09, 2018 | 33.44 | 33.87 | 33.10 | 33.30 | 258,998 | +0.06(+0.17%) |
Apr 06, 2018 | 33.79 | 34.05 | 32.85 | 33.24 | 143,284 | -0.77(-2.26%) |
Apr 05, 2018 | 34.13 | 34.39 | 33.90 | 34.01 | 148,795 | +0.09(+0.25%) |
Apr 04, 2018 | 33.37 | 34.29 | 33.37 | 33.92 | 188,469 | +0.11(+0.31%) |
Apr 03, 2018 | 33.78 | 34.28 | 33.37 | 33.81 | 141,707 | +0.31(+0.92%) |