Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.03 | 39.54 | 1,787,098 | +1.00(+2.60%) | ||
Jun 28, 2018 | 38.44 | 38.82 | 37.88 | 38.53 | 3,025,659 | +0.04(+0.10%) |
Jun 27, 2018 | 38.38 | 39.25 | 38.24 | 38.50 | 1,472,159 | +0.24(+0.64%) |
Jun 26, 2018 | 38.20 | 38.84 | 38.04 | 38.25 | 1,472,151 | +0.13(+0.34%) |
Jun 25, 2018 | 38.26 | 38.69 | 37.43 | 38.12 | 1,775,328 | -0.59(-1.53%) |
Jun 22, 2018 | 37.88 | 38.90 | 37.49 | 38.71 | 2,745,805 | +1.45(+3.90%) |
Jun 21, 2018 | 38.20 | 38.33 | 36.79 | 37.26 | 2,061,866 | -0.15(-0.40%) |
Jun 20, 2018 | 37.34 | 37.56 | 36.54 | 37.41 | 1,431,462 | +0.21(+0.55%) |
Jun 19, 2018 | 36.76 | 37.28 | 36.15 | 37.20 | 1,382,604 | -0.22(-0.60%) |
Jun 18, 2018 | 37.12 | 37.70 | 37.12 | 37.43 | 1,591,769 | -0.02(-0.05%) |
Jun 15, 2018 | 37.47 | 37.47 | 37.45 | 2,029,085 | -0.03(-0.07%) | |
Jun 14, 2018 | 37.64 | 38.24 | 36.98 | 37.47 | 3,012,227 | -1.64(-4.19%) |
Jun 13, 2018 | 39.61 | 39.86 | 38.56 | 39.11 | 1,454,783 | -0.52(-1.30%) |
Jun 12, 2018 | 39.43 | 39.93 | 39.04 | 39.63 | 1,145,284 | +0.30(+0.76%) |
Jun 11, 2018 | 39.46 | 39.57 | 38.78 | 39.33 | 1,708,598 | -0.08(-0.21%) |
Jun 08, 2018 | 38.78 | 39.55 | 38.73 | 39.41 | 1,458,587 | +0.49(+1.25%) |
Jun 07, 2018 | 38.59 | 39.28 | 38.31 | 38.93 | 1,914,842 | +0.55(+1.44%) |
Jun 06, 2018 | 38.52 | 38.37 | 1,836,725 | +1.64(+4.45%) | ||
Jun 05, 2018 | 36.81 | 37.11 | 36.13 | 36.74 | 1,785,684 | -0.39(-1.06%) |
Jun 04, 2018 | 37.61 | 37.92 | 36.97 | 37.13 | 787,363 | -0.23(-0.63%) |
Jun 01, 2018 | 37.39 | 37.78 | 36.98 | 37.36 | 979,301 | +0.36(+0.99%) |
May 31, 2018 | 38.38 | 38.38 | 36.51 | 37.00 | 1,463,740 | -1.37(-3.58%) |
May 30, 2018 | 38.01 | 38.55 | 37.88 | 38.37 | 1,166,422 | +0.75(+1.99%) |
May 29, 2018 | 37.77 | 38.33 | 37.17 | 37.63 | 1,252,630 | -0.41(-1.08%) |
May 25, 2018 | 38.04 | 38.04 | 38.04 | 0 | -0.96(-2.47%) | |
May 24, 2018 | 38.94 | 39.36 | 38.62 | 39.00 | 1,041,451 | -0.08(-0.22%) |
May 23, 2018 | 39.16 | 39.54 | 38.59 | 39.08 | 1,364,510 | -0.48(-1.20%) |
May 22, 2018 | 40.34 | 40.47 | 39.54 | 39.56 | 1,186,372 | -0.53(-1.33%) |
May 21, 2018 | 39.55 | 40.28 | 39.46 | 40.09 | 1,570,721 | +1.03(+2.63%) |
May 18, 2018 | 39.30 | 39.56 | 38.97 | 39.06 | 1,372,893 | -0.20(-0.50%) |
May 17, 2018 | 39.45 | 40.29 | 39.20 | 39.26 | 1,651,064 | -0.13(-0.33%) |
May 16, 2018 | 38.77 | 39.48 | 38.77 | 39.39 | 2,293,507 | +0.67(+1.74%) |
May 15, 2018 | 38.36 | 38.88 | 38.26 | 38.72 | 1,258,489 | +0.08(+0.22%) |
May 14, 2018 | 38.08 | 38.93 | 38.08 | 38.63 | 1,207,664 | +0.81(+2.15%) |
May 11, 2018 | 38.18 | 38.71 | 37.60 | 37.82 | 1,442,344 | -0.27(-0.71%) |
May 10, 2018 | 38.37 | 38.59 | 38.04 | 38.09 | 1,178,660 | -0.22(-0.59%) |
May 09, 2018 | 37.45 | 38.44 | 37.25 | 38.32 | 1,976,869 | +1.06(+2.84%) |
May 08, 2018 | 37.81 | 38.26 | 36.71 | 37.26 | 2,739,104 | -0.65(-1.73%) |
May 07, 2018 | 37.23 | 38.31 | 37.05 | 37.92 | 2,120,128 | +1.44(+3.95%) |
May 04, 2018 | 35.87 | 36.80 | 35.38 | 36.48 | 2,564,259 | +0.89(+2.50%) |
May 03, 2018 | 34.94 | 35.93 | 34.22 | 35.59 | 2,236,026 | +0.53(+1.52%) |
May 02, 2018 | 35.71 | 35.99 | 34.02 | 35.05 | 3,212,964 | +1.19(+3.51%) |
May 01, 2018 | 33.98 | 34.32 | 33.00 | 33.87 | 1,870,783 | -0.27(-0.79%) |
Apr 30, 2018 | 34.65 | 34.87 | 34.13 | 34.14 | 1,144,808 | -0.36(-1.03%) |
Apr 27, 2018 | 34.03 | 34.77 | 33.87 | 34.49 | 1,206,164 | +0.44(+1.29%) |
Apr 26, 2018 | 34.73 | 34.97 | 33.71 | 34.05 | 1,586,878 | -0.54(-1.57%) |
Apr 25, 2018 | 34.18 | 35.02 | 33.90 | 34.60 | 1,387,564 | +0.35(+1.01%) |
Apr 24, 2018 | 37.63 | 37.74 | 33.57 | 34.25 | 2,428,640 | -2.68(-7.26%) |
Apr 23, 2018 | 37.00 | 37.18 | 36.69 | 36.93 | 566,795 | +0.09(+0.25%) |
Apr 20, 2018 | 37.24 | 37.38 | 36.53 | 36.84 | 1,035,139 | -0.23(-0.63%) |
Apr 19, 2018 | 37.53 | 37.70 | 36.81 | 37.07 | 1,220,124 | -0.59(-1.56%) |
Apr 18, 2018 | 37.87 | 38.13 | 37.31 | 37.66 | 1,567,250 | +0.61(+1.64%) |
Apr 17, 2018 | 36.67 | 37.51 | 36.67 | 37.06 | 1,467,742 | +0.54(+1.48%) |
Apr 16, 2018 | 36.24 | 36.76 | 36.05 | 36.51 | 1,418,035 | +0.41(+1.14%) |
Apr 13, 2018 | 36.57 | 36.57 | 35.77 | 36.10 | 2,522,271 | +0.42(+1.18%) |
Apr 12, 2018 | 35.20 | 36.04 | 34.97 | 35.68 | 1,929,459 | +0.81(+2.33%) |
Apr 11, 2018 | 34.62 | 35.27 | 34.53 | 34.87 | 1,224,888 | -0.09(-0.27%) |
Apr 10, 2018 | 34.48 | 35.15 | 34.31 | 34.96 | 1,276,713 | +1.22(+3.63%) |
Apr 09, 2018 | 33.99 | 34.46 | 33.67 | 33.74 | 1,307,106 | -0.02(-0.06%) |
Apr 06, 2018 | 34.63 | 34.91 | 33.26 | 33.76 | 1,278,504 | -1.26(-3.60%) |
Apr 05, 2018 | 34.73 | 35.48 | 34.67 | 35.02 | 1,655,365 | +0.46(+1.33%) |
Apr 04, 2018 | 33.56 | 34.68 | 33.25 | 34.56 | 1,082,857 | +0.25(+0.74%) |
Apr 03, 2018 | 33.70 | 34.48 | 33.62 | 34.31 | 1,053,419 | +0.80(+2.40%) |