Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 44.00 | 44.02 | 43.95 | 43.95 | 1,114 | +0.54(+1.24%) |
Jun 28, 2018 | 43.41 | 43.41 | 43.41 | 43.41 | 227 | +1.48(+3.53%) |
Jun 26, 2018 | 41.93 | 41.93 | 41.93 | 0 | +1.18(+2.90%) | |
Jun 25, 2018 | 40.75 | 40.75 | 40.75 | 40.75 | 205 | +0.00(+0.00%) |
Jun 22, 2018 | 40.68 | 40.89 | 40.68 | 40.75 | 3,642 | +1.88(+4.83%) |
Jun 19, 2018 | 38.87 | 38.87 | 38.87 | 0 | -1.20(-2.99%) | |
Jun 13, 2018 | 40.07 | 40.07 | 40.07 | 0 | +0.19(+0.48%) | |
Jun 11, 2018 | 39.88 | 39.88 | 39.88 | 0 | +0.51(+1.30%) | |
Jun 07, 2018 | 39.37 | 39.37 | 39.37 | 112 | +0.28(+0.72%) | |
Jun 05, 2018 | 39.09 | 39.09 | 39.09 | 0 | +0.00(+0.00%) | |
Jun 04, 2018 | 39.63 | 39.63 | 39.02 | 39.09 | 954 | -0.99(-2.47%) |
Jun 01, 2018 | 40.04 | 40.08 | 40.02 | 40.08 | 524 | -0.28(-0.69%) |
May 31, 2018 | 40.81 | 40.96 | 40.36 | 40.36 | 700 | -0.82(-1.99%) |
May 30, 2018 | 40.43 | 41.18 | 40.43 | 41.18 | 5,656 | +0.98(+2.44%) |
May 29, 2018 | 40.29 | 40.29 | 40.20 | 40.20 | 1,000 | -0.52(-1.29%) |
May 25, 2018 | 40.72 | 40.72 | 40.72 | 0 | -1.80(-4.22%) | |
May 24, 2018 | 42.82 | 42.82 | 42.51 | 42.52 | 6,244 | -0.65(-1.51%) |
May 23, 2018 | 43.33 | 43.33 | 42.93 | 43.17 | 725 | -0.18(-0.42%) |
May 22, 2018 | 43.56 | 43.86 | 43.35 | 43.35 | 1,230 | +0.27(+0.63%) |
May 21, 2018 | 43.08 | 43.08 | 43.08 | 43.08 | 162 | +0.20(+0.47%) |
May 18, 2018 | 43.10 | 43.10 | 42.88 | 42.88 | 6,570 | -0.46(-1.07%) |
May 17, 2018 | 43.34 | 43.34 | 43.34 | 43.34 | 356 | +0.31(+0.71%) |
May 16, 2018 | 42.75 | 43.03 | 42.75 | 43.03 | 402 | +0.20(+0.48%) |
May 15, 2018 | 42.61 | 42.83 | 42.61 | 42.83 | 435 | +0.06(+0.14%) |
May 14, 2018 | 42.68 | 42.77 | 42.68 | 42.77 | 420 | +0.35(+0.83%) |
May 11, 2018 | 42.71 | 42.71 | 42.42 | 42.42 | 515 | -0.32(-0.75%) |
May 09, 2018 | 42.74 | 42.74 | 42.74 | 62 | +1.12(+2.69%) | |
May 08, 2018 | 41.37 | 41.62 | 41.37 | 41.62 | 1,722 | -0.30(-0.72%) |
May 07, 2018 | 42.46 | 42.46 | 41.92 | 41.92 | 224 | +0.07(+0.17%) |
May 04, 2018 | 41.16 | 41.85 | 41.16 | 41.85 | 211 | +1.31(+3.23%) |
May 03, 2018 | 40.54 | 40.54 | 40.54 | 40.54 | 176 | +0.09(+0.22%) |
May 02, 2018 | 40.45 | 40.45 | 40.45 | 40.45 | 102 | +0.26(+0.65%) |
May 01, 2018 | 40.45 | 40.45 | 40.19 | 40.19 | 400 | -0.26(-0.64%) |
Apr 30, 2018 | 40.45 | 40.45 | 40.45 | 40.45 | 203 | -0.46(-1.12%) |
Apr 26, 2018 | 40.91 | 40.91 | 40.91 | 14 | +0.24(+0.59%) | |
Apr 24, 2018 | 40.67 | 40.67 | 40.67 | 2 | -0.14(-0.34%) | |
Apr 20, 2018 | 40.81 | 40.81 | 40.81 | 189 | -0.52(-1.26%) | |
Apr 19, 2018 | 41.43 | 41.43 | 41.33 | 41.33 | 612 | +0.22(+0.54%) |
Apr 18, 2018 | 40.87 | 41.11 | 40.83 | 41.11 | 1,930 | +1.36(+3.42%) |
Apr 17, 2018 | 39.78 | 39.78 | 39.75 | 39.75 | 318 | +0.05(+0.13%) |
Apr 16, 2018 | 39.70 | 39.70 | 39.70 | 39.70 | 409 | -0.44(-1.10%) |
Apr 13, 2018 | 40.16 | 40.16 | 40.12 | 40.14 | 526 | +0.03(+0.07%) |
Apr 12, 2018 | 39.76 | 40.11 | 39.46 | 40.11 | 2,673 | +0.11(+0.28%) |
Apr 11, 2018 | 39.95 | 40.00 | 39.95 | 40.00 | 295 | +1.03(+2.64%) |
Apr 10, 2018 | 38.97 | 38.97 | 38.97 | 38.97 | 100 | +1.13(+2.99%) |
Apr 09, 2018 | 37.84 | 37.84 | 37.84 | 37.84 | 100 | +0.79(+2.13%) |
Apr 06, 2018 | 37.33 | 37.33 | 37.05 | 37.05 | 726 | -0.97(-2.55%) |
Apr 04, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.03(+0.08%) | |
Apr 03, 2018 | 37.78 | 37.99 | 37.78 | 37.99 | 800 | +0.24(+0.64%) |