Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.56 | 38.11 | 37.28 | 37.76 | 911,780 | +0.46(+1.23%) |
Jun 28, 2018 | 37.11 | 37.37 | 36.61 | 37.30 | 871,339 | +0.00(+0.00%) |
Jun 27, 2018 | 37.86 | 38.35 | 37.27 | 37.30 | 1,109,444 | -0.40(-1.07%) |
Jun 26, 2018 | 37.48 | 37.78 | 37.00 | 37.70 | 465,310 | +0.30(+0.79%) |
Jun 25, 2018 | 38.22 | 38.22 | 37.12 | 37.41 | 804,209 | -0.89(-2.33%) |
Jun 22, 2018 | 38.47 | 39.04 | 38.19 | 38.30 | 1,209,948 | +0.28(+0.73%) |
Jun 21, 2018 | 38.41 | 38.53 | 37.91 | 38.02 | 533,639 | -0.62(-1.61%) |
Jun 20, 2018 | 39.15 | 39.15 | 38.57 | 38.64 | 491,773 | -0.33(-0.85%) |
Jun 19, 2018 | 39.06 | 39.16 | 38.65 | 38.97 | 982,873 | -0.52(-1.32%) |
Jun 18, 2018 | 39.13 | 39.80 | 39.09 | 39.49 | 528,203 | -0.04(-0.09%) |
Jun 15, 2018 | 39.61 | 38.71 | 39.53 | 1,056,967 | +0.06(+0.16%) | |
Jun 14, 2018 | 40.12 | 40.44 | 39.37 | 39.47 | 1,715,930 | -0.62(-1.55%) |
Jun 13, 2018 | 40.64 | 40.64 | 40.04 | 40.09 | 487,852 | -0.46(-1.13%) |
Jun 12, 2018 | 40.52 | 40.90 | 40.27 | 40.55 | 584,639 | +0.19(+0.47%) |
Jun 11, 2018 | 40.43 | 40.66 | 40.29 | 40.36 | 732,336 | -0.07(-0.18%) |
Jun 08, 2018 | 40.54 | 40.56 | 40.10 | 40.43 | 712,325 | -0.31(-0.75%) |
Jun 07, 2018 | 40.75 | 41.09 | 40.55 | 40.73 | 462,955 | +0.06(+0.15%) |
Jun 06, 2018 | 40.82 | 40.28 | 40.67 | 485,834 | +0.22(+0.56%) | |
Jun 05, 2018 | 40.39 | 40.54 | 40.25 | 40.45 | 448,759 | -0.04(-0.09%) |
Jun 04, 2018 | 40.59 | 40.72 | 40.33 | 40.48 | 297,970 | +0.15(+0.38%) |
Jun 01, 2018 | 40.12 | 40.72 | 39.88 | 40.33 | 491,559 | +0.47(+1.17%) |
May 31, 2018 | 39.82 | 40.06 | 39.49 | 39.86 | 594,317 | +0.01(+0.02%) |
May 30, 2018 | 40.02 | 40.16 | 39.74 | 39.85 | 317,692 | +0.11(+0.27%) |
May 29, 2018 | 39.61 | 39.93 | 39.29 | 39.75 | 615,351 | -0.29(-0.72%) |
May 25, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.62(+1.57%) | |
May 24, 2018 | 39.28 | 39.53 | 38.69 | 39.41 | 717,936 | -0.04(-0.09%) |
May 23, 2018 | 39.86 | 40.03 | 39.16 | 39.45 | 933,136 | -0.75(-1.88%) |
May 22, 2018 | 40.92 | 41.15 | 40.18 | 40.20 | 560,049 | -0.62(-1.52%) |
May 21, 2018 | 40.17 | 40.91 | 40.16 | 40.82 | 623,839 | +0.81(+2.02%) |
May 18, 2018 | 39.93 | 40.28 | 39.88 | 40.02 | 413,480 | +0.07(+0.18%) |
May 17, 2018 | 40.03 | 40.41 | 39.83 | 39.94 | 912,535 | -0.19(-0.47%) |
May 16, 2018 | 39.97 | 40.53 | 39.97 | 40.13 | 550,484 | +0.24(+0.61%) |
May 15, 2018 | 39.50 | 40.10 | 39.23 | 39.89 | 605,426 | +0.19(+0.47%) |
May 14, 2018 | 39.43 | 40.00 | 39.03 | 39.70 | 804,548 | +0.29(+0.73%) |
May 11, 2018 | 40.29 | 40.80 | 38.50 | 39.41 | 1,442,535 | -0.75(-1.88%) |
May 10, 2018 | 39.64 | 40.40 | 39.58 | 40.17 | 1,090,174 | +0.53(+1.34%) |
May 09, 2018 | 39.54 | 39.67 | 39.19 | 39.64 | 562,481 | +0.47(+1.19%) |
May 08, 2018 | 38.97 | 39.48 | 38.75 | 39.17 | 510,299 | +0.37(+0.95%) |
May 07, 2018 | 39.06 | 39.14 | 38.67 | 38.80 | 572,073 | -0.06(-0.16%) |
May 04, 2018 | 38.18 | 39.20 | 38.03 | 38.87 | 701,132 | +0.56(+1.45%) |
May 03, 2018 | 37.47 | 38.35 | 37.45 | 38.31 | 854,346 | +0.70(+1.86%) |
May 02, 2018 | 37.45 | 38.38 | 37.40 | 37.61 | 647,159 | +0.18(+0.48%) |
May 01, 2018 | 37.26 | 37.57 | 37.00 | 37.43 | 552,480 | +0.01(+0.02%) |
Apr 30, 2018 | 38.09 | 38.20 | 37.22 | 37.42 | 952,594 | -0.59(-1.56%) |
Apr 27, 2018 | 37.74 | 38.14 | 37.71 | 38.01 | 429,761 | +0.31(+0.83%) |
Apr 26, 2018 | 38.00 | 38.18 | 37.48 | 37.70 | 389,247 | -0.15(-0.40%) |
Apr 25, 2018 | 37.54 | 38.07 | 37.18 | 37.85 | 636,797 | +0.13(+0.36%) |
Apr 24, 2018 | 38.32 | 38.97 | 37.63 | 37.72 | 659,946 | -0.66(-1.73%) |
Apr 23, 2018 | 38.39 | 38.65 | 38.08 | 38.38 | 403,415 | +0.04(+0.12%) |
Apr 20, 2018 | 38.74 | 38.84 | 38.21 | 38.34 | 491,287 | -0.31(-0.79%) |
Apr 19, 2018 | 38.70 | 38.89 | 38.53 | 38.64 | 968,047 | -0.04(-0.09%) |
Apr 18, 2018 | 38.44 | 38.90 | 38.37 | 38.68 | 728,729 | +0.48(+1.25%) |
Apr 17, 2018 | 38.47 | 38.66 | 37.91 | 38.20 | 351,502 | -0.02(-0.05%) |
Apr 16, 2018 | 38.22 | 38.44 | 38.14 | 38.22 | 421,254 | +0.24(+0.64%) |
Apr 13, 2018 | 38.43 | 38.47 | 37.85 | 37.98 | 492,526 | -0.19(-0.49%) |
Apr 12, 2018 | 37.84 | 38.35 | 37.84 | 38.17 | 495,810 | +0.53(+1.41%) |
Apr 11, 2018 | 37.50 | 37.86 | 37.35 | 37.64 | 458,573 | -0.42(-1.11%) |
Apr 10, 2018 | 37.69 | 38.32 | 37.65 | 38.06 | 699,308 | +0.82(+2.19%) |
Apr 09, 2018 | 37.64 | 37.87 | 36.88 | 37.24 | 1,007,871 | -0.03(-0.07%) |
Apr 06, 2018 | 39.16 | 39.22 | 36.71 | 37.27 | 1,476,423 | -2.17(-5.51%) |
Apr 05, 2018 | 39.29 | 39.62 | 39.12 | 39.44 | 797,964 | +0.34(+0.87%) |
Apr 04, 2018 | 37.65 | 39.15 | 37.65 | 39.10 | 1,231,842 | +0.47(+1.21%) |
Apr 03, 2018 | 37.72 | 38.70 | 37.58 | 38.63 | 996,410 | +1.23(+3.29%) |