Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.71 | 42.02 | 41.52 | 41.82 | 331,664 | -0.03(-0.08%) |
Jun 28, 2018 | 42.14 | 42.15 | 41.44 | 41.85 | 389,317 | -0.30(-0.71%) |
Jun 27, 2018 | 42.17 | 42.45 | 42.13 | 42.15 | 205,555 | -0.12(-0.28%) |
Jun 26, 2018 | 42.09 | 42.49 | 42.01 | 42.27 | 183,365 | +0.16(+0.39%) |
Jun 25, 2018 | 42.27 | 42.47 | 41.97 | 42.11 | 281,784 | -0.05(-0.11%) |
Jun 22, 2018 | 42.13 | 42.30 | 41.90 | 42.15 | 546,862 | +0.05(+0.11%) |
Jun 21, 2018 | 42.27 | 42.48 | 41.94 | 42.11 | 269,305 | -0.05(-0.13%) |
Jun 20, 2018 | 41.99 | 42.34 | 41.84 | 42.16 | 262,883 | +0.24(+0.56%) |
Jun 19, 2018 | 41.87 | 42.14 | 41.77 | 41.93 | 136,140 | +0.03(+0.07%) |
Jun 18, 2018 | 42.15 | 42.28 | 41.73 | 41.90 | 213,673 | -0.38(-0.91%) |
Jun 15, 2018 | 42.22 | 42.11 | 42.28 | 419,176 | +0.06(+0.15%) | |
Jun 14, 2018 | 41.88 | 42.37 | 41.75 | 42.22 | 243,501 | +0.49(+1.17%) |
Jun 13, 2018 | 42.41 | 42.49 | 41.48 | 41.73 | 312,800 | -0.54(-1.28%) |
Jun 12, 2018 | 41.71 | 42.47 | 41.61 | 42.27 | 159,919 | +0.39(+0.94%) |
Jun 11, 2018 | 41.69 | 41.94 | 41.43 | 41.88 | 149,187 | +0.05(+0.11%) |
Jun 08, 2018 | 41.80 | 42.20 | 41.75 | 41.83 | 140,289 | -0.02(-0.04%) |
Jun 07, 2018 | 41.78 | 41.90 | 41.46 | 41.85 | 145,144 | +0.07(+0.17%) |
Jun 06, 2018 | 41.78 | 166,432 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.58 | 41.86 | 41.40 | 41.70 | 200,530 | +0.19(+0.45%) |
Jun 04, 2018 | 41.17 | 41.55 | 40.91 | 41.51 | 233,561 | +0.45(+1.11%) |
Jun 01, 2018 | 41.67 | 41.74 | 41.03 | 41.06 | 254,883 | -0.48(-1.15%) |
May 31, 2018 | 41.67 | 41.79 | 41.36 | 41.53 | 312,259 | -0.14(-0.34%) |
May 30, 2018 | 41.62 | 42.19 | 41.46 | 41.68 | 340,809 | +0.05(+0.13%) |
May 29, 2018 | 40.80 | 41.69 | 40.64 | 41.62 | 371,802 | +0.82(+2.00%) |
May 25, 2018 | 40.81 | 40.81 | 40.81 | 0 | +0.45(+1.13%) | |
May 24, 2018 | 40.57 | 40.57 | 40.19 | 40.35 | 311,274 | -0.12(-0.29%) |
May 23, 2018 | 39.53 | 40.55 | 39.53 | 40.47 | 225,433 | +0.97(+2.46%) |
May 22, 2018 | 39.42 | 39.75 | 39.23 | 39.49 | 421,796 | -0.01(-0.02%) |
May 21, 2018 | 39.09 | 39.75 | 38.90 | 39.50 | 336,828 | +0.43(+1.10%) |
May 18, 2018 | 39.06 | 39.29 | 38.93 | 39.07 | 279,399 | +0.14(+0.36%) |
May 17, 2018 | 39.23 | 39.43 | 38.83 | 38.93 | 238,593 | -0.30(-0.76%) |
May 16, 2018 | 39.49 | 39.71 | 39.16 | 39.23 | 312,843 | +0.05(+0.14%) |
May 15, 2018 | 39.44 | 39.44 | 38.73 | 39.17 | 387,780 | -0.54(-1.36%) |
May 14, 2018 | 40.22 | 40.22 | 39.68 | 39.71 | 419,516 | -0.45(-1.11%) |
May 11, 2018 | 40.08 | 40.26 | 39.83 | 40.16 | 226,883 | +0.05(+0.14%) |
May 10, 2018 | 40.07 | 40.11 | 39.75 | 40.11 | 178,579 | +0.20(+0.49%) |
May 09, 2018 | 39.33 | 39.97 | 39.17 | 39.91 | 179,132 | +0.48(+1.21%) |
May 08, 2018 | 39.38 | 39.49 | 39.13 | 39.43 | 165,490 | +0.03(+0.08%) |
May 07, 2018 | 38.84 | 39.50 | 38.84 | 39.40 | 176,121 | +0.39(+1.01%) |
May 04, 2018 | 38.40 | 39.28 | 38.28 | 39.01 | 385,486 | +0.56(+1.47%) |
May 03, 2018 | 38.39 | 38.59 | 38.20 | 38.44 | 185,166 | +0.03(+0.08%) |
May 02, 2018 | 38.64 | 38.74 | 38.11 | 38.41 | 182,086 | -0.28(-0.73%) |
May 01, 2018 | 38.40 | 38.98 | 38.12 | 38.69 | 195,818 | +0.35(+0.90%) |
Apr 30, 2018 | 38.84 | 39.00 | 38.26 | 38.35 | 281,670 | -0.46(-1.19%) |
Apr 27, 2018 | 38.11 | 38.91 | 38.07 | 38.81 | 226,386 | +0.73(+1.92%) |
Apr 26, 2018 | 37.71 | 38.33 | 37.54 | 38.08 | 273,257 | +0.59(+1.57%) |
Apr 25, 2018 | 37.54 | 37.64 | 37.05 | 37.49 | 224,446 | -0.10(-0.27%) |
Apr 24, 2018 | 38.64 | 38.72 | 37.16 | 37.60 | 423,409 | +0.16(+0.42%) |
Apr 23, 2018 | 37.74 | 37.80 | 37.27 | 37.44 | 302,121 | -0.29(-0.77%) |
Apr 20, 2018 | 38.33 | 38.41 | 37.69 | 37.73 | 193,507 | -0.66(-1.72%) |
Apr 19, 2018 | 38.95 | 38.95 | 37.94 | 38.39 | 278,776 | -0.59(-1.51%) |
Apr 18, 2018 | 39.02 | 39.13 | 38.82 | 38.98 | 192,654 | +0.02(+0.04%) |
Apr 17, 2018 | 38.55 | 39.13 | 38.37 | 38.96 | 271,039 | +0.57(+1.49%) |
Apr 16, 2018 | 38.05 | 38.50 | 37.82 | 38.39 | 208,586 | +0.39(+1.03%) |
Apr 13, 2018 | 37.64 | 38.01 | 37.41 | 38.00 | 163,370 | +0.43(+1.15%) |
Apr 12, 2018 | 38.40 | 38.43 | 37.39 | 37.56 | 221,675 | -0.80(-2.09%) |
Apr 11, 2018 | 38.47 | 38.76 | 38.26 | 38.37 | 470,599 | -0.22(-0.57%) |
Apr 10, 2018 | 38.81 | 38.87 | 38.23 | 38.58 | 302,428 | -0.07(-0.18%) |
Apr 09, 2018 | 38.85 | 39.06 | 38.48 | 38.66 | 365,299 | -0.18(-0.46%) |
Apr 06, 2018 | 38.58 | 39.09 | 38.58 | 38.84 | 411,272 | +0.25(+0.65%) |
Apr 05, 2018 | 38.80 | 38.91 | 38.12 | 38.58 | 230,711 | -0.07(-0.18%) |
Apr 04, 2018 | 38.05 | 38.77 | 37.85 | 38.66 | 347,629 | +0.40(+1.05%) |
Apr 03, 2018 | 37.50 | 38.41 | 37.17 | 38.26 | 341,401 | +0.87(+2.33%) |