Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.15 | 41.16 | 41.10 | 41.11 | 567,607 | -0.04(-0.09%) |
Jun 28, 2018 | 41.17 | 41.23 | 41.14 | 41.15 | 333,694 | -0.02(-0.06%) |
Jun 27, 2018 | 41.16 | 41.22 | 41.11 | 41.17 | 402,594 | -0.02(-0.06%) |
Jun 26, 2018 | 41.15 | 41.24 | 41.15 | 41.19 | 523,432 | +0.05(+0.11%) |
Jun 25, 2018 | 41.17 | 41.22 | 41.12 | 41.15 | 620,508 | -0.02(-0.06%) |
Jun 22, 2018 | 41.14 | 41.22 | 41.12 | 41.17 | 1,437,686 | +0.08(+0.19%) |
Jun 21, 2018 | 41.25 | 41.25 | 41.07 | 41.09 | 476,784 | -0.14(-0.34%) |
Jun 20, 2018 | 41.22 | 41.29 | 41.18 | 41.23 | 417,022 | +0.01(+0.02%) |
Jun 19, 2018 | 41.18 | 41.25 | 41.14 | 41.22 | 355,553 | +0.04(+0.09%) |
Jun 18, 2018 | 41.21 | 41.21 | 41.11 | 41.18 | 437,831 | -0.02(-0.06%) |
Jun 15, 2018 | 41.25 | 41.20 | 41.21 | 818,512 | +0.01(+0.02%) | |
Jun 14, 2018 | 41.13 | 41.20 | 41.09 | 41.20 | 455,059 | +0.12(+0.28%) |
Jun 13, 2018 | 41.06 | 41.17 | 41.06 | 41.08 | 452,702 | +0.00(+0.00%) |
Jun 12, 2018 | 41.04 | 41.13 | 41.03 | 41.08 | 758,995 | +0.05(+0.11%) |
Jun 11, 2018 | 41.04 | 41.09 | 40.95 | 41.04 | 446,071 | -0.01(-0.02%) |
Jun 08, 2018 | 40.94 | 41.07 | 40.89 | 41.04 | 903,654 | +0.14(+0.34%) |
Jun 07, 2018 | 40.98 | 41.04 | 40.90 | 40.90 | 608,542 | -0.08(-0.19%) |
Jun 06, 2018 | 40.98 | 905,738 | -0.11(-0.27%) | |||
Jun 05, 2018 | 40.90 | 41.13 | 40.87 | 41.09 | 907,408 | +0.16(+0.38%) |
Jun 04, 2018 | 40.97 | 40.98 | 40.86 | 40.93 | 484,797 | +0.01(+0.02%) |
Jun 01, 2018 | 40.97 | 41.01 | 40.88 | 40.93 | 456,711 | -0.01(-0.02%) |
May 31, 2018 | 40.84 | 41.02 | 40.84 | 40.93 | 440,371 | -0.04(-0.10%) |
May 30, 2018 | 40.90 | 41.00 | 40.87 | 40.97 | 850,471 | +0.07(+0.17%) |
May 29, 2018 | 40.74 | 40.90 | 40.68 | 40.90 | 508,229 | +0.16(+0.38%) |
May 25, 2018 | 40.75 | 40.75 | 40.75 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 40.90 | 40.98 | 40.85 | 40.89 | 509,631 | -0.03(-0.07%) |
May 23, 2018 | 40.75 | 40.98 | 40.66 | 40.92 | 965,819 | +0.18(+0.44%) |
May 22, 2018 | 40.80 | 40.84 | 40.59 | 40.74 | 1,220,893 | -0.05(-0.11%) |
May 21, 2018 | 40.72 | 40.82 | 40.65 | 40.78 | 936,599 | +0.04(+0.09%) |
May 18, 2018 | 40.72 | 40.75 | 40.62 | 40.75 | 536,482 | +0.10(+0.25%) |
May 17, 2018 | 40.61 | 40.65 | 40.59 | 40.65 | 594,579 | +0.00(+0.00%) |
May 16, 2018 | 40.59 | 40.67 | 40.59 | 40.65 | 680,694 | +0.08(+0.19%) |
May 15, 2018 | 40.55 | 40.69 | 40.54 | 40.57 | 553,742 | -0.05(-0.11%) |
May 14, 2018 | 40.68 | 40.72 | 40.49 | 40.61 | 1,037,081 | -0.03(-0.08%) |
May 11, 2018 | 40.68 | 40.68 | 40.57 | 40.65 | 228,188 | -0.03(-0.08%) |
May 10, 2018 | 40.53 | 40.72 | 40.52 | 40.68 | 662,783 | +0.21(+0.52%) |
May 09, 2018 | 40.34 | 40.59 | 40.23 | 40.47 | 791,626 | +0.19(+0.48%) |
May 08, 2018 | 40.20 | 40.30 | 39.93 | 40.27 | 472,315 | +0.08(+0.19%) |
May 07, 2018 | 40.23 | 40.25 | 40.13 | 40.20 | 280,316 | +0.00(+0.00%) |
May 04, 2018 | 40.21 | 40.28 | 40.13 | 40.20 | 297,289 | +0.04(+0.10%) |
May 03, 2018 | 40.30 | 40.30 | 40.10 | 40.16 | 417,709 | -0.14(-0.35%) |
May 02, 2018 | 40.24 | 40.33 | 40.15 | 40.30 | 411,667 | -0.01(-0.02%) |
May 01, 2018 | 40.18 | 40.32 | 40.15 | 40.30 | 469,750 | +0.11(+0.27%) |
Apr 30, 2018 | 40.46 | 40.47 | 40.17 | 40.20 | 619,468 | -0.21(-0.52%) |
Apr 27, 2018 | 40.30 | 40.41 | 40.23 | 40.41 | 267,878 | +0.13(+0.33%) |
Apr 26, 2018 | 40.34 | 40.36 | 40.20 | 40.27 | 326,547 | -0.06(-0.15%) |
Apr 25, 2018 | 40.23 | 40.48 | 40.16 | 40.34 | 255,093 | +0.05(+0.13%) |
Apr 24, 2018 | 40.40 | 40.46 | 40.17 | 40.28 | 181,523 | -0.12(-0.31%) |
Apr 23, 2018 | 40.20 | 40.41 | 40.20 | 40.41 | 203,815 | +0.16(+0.40%) |
Apr 20, 2018 | 40.25 | 40.36 | 40.03 | 40.24 | 237,953 | -0.07(-0.17%) |
Apr 19, 2018 | 40.31 | 40.51 | 40.24 | 40.31 | 233,158 | -0.02(-0.06%) |
Apr 18, 2018 | 40.47 | 40.64 | 40.32 | 40.34 | 405,357 | -0.11(-0.27%) |
Apr 17, 2018 | 40.28 | 40.56 | 40.26 | 40.44 | 420,345 | +0.15(+0.37%) |
Apr 16, 2018 | 39.97 | 40.33 | 39.97 | 40.30 | 305,125 | +0.40(+0.99%) |
Apr 13, 2018 | 39.85 | 40.06 | 39.83 | 39.90 | 183,464 | +0.10(+0.25%) |
Apr 12, 2018 | 39.99 | 40.19 | 39.78 | 39.80 | 412,715 | -0.22(-0.56%) |
Apr 11, 2018 | 39.89 | 40.08 | 39.78 | 40.03 | 309,757 | +0.14(+0.35%) |
Apr 10, 2018 | 39.86 | 40.10 | 39.82 | 39.89 | 866,527 | +0.12(+0.31%) |
Apr 09, 2018 | 40.30 | 40.44 | 39.74 | 39.76 | 518,958 | -0.48(-1.19%) |
Apr 06, 2018 | 40.27 | 40.33 | 39.92 | 40.24 | 325,229 | -0.02(-0.04%) |
Apr 05, 2018 | 39.99 | 40.36 | 39.66 | 40.26 | 443,709 | +0.31(+0.78%) |
Apr 04, 2018 | 39.56 | 40.19 | 39.54 | 39.95 | 525,418 | +0.22(+0.57%) |
Apr 03, 2018 | 39.48 | 39.80 | 39.21 | 39.72 | 572,779 | +0.26(+0.67%) |