Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.84 | 42.16 | 41.24 | 41.31 | 81,400 | -0.28(-0.68%) |
Jun 28, 2018 | 41.73 | 42.05 | 41.54 | 41.60 | 64,742 | -0.14(-0.33%) |
Jun 27, 2018 | 42.69 | 42.69 | 41.70 | 41.73 | 59,965 | -0.94(-2.21%) |
Jun 26, 2018 | 42.69 | 42.87 | 42.35 | 42.68 | 54,106 | -0.03(-0.06%) |
Jun 25, 2018 | 42.81 | 43.09 | 42.44 | 42.70 | 60,456 | -0.27(-0.62%) |
Jun 22, 2018 | 43.07 | 43.29 | 42.47 | 42.97 | 671,266 | +0.10(+0.24%) |
Jun 21, 2018 | 43.07 | 43.31 | 42.68 | 42.87 | 56,076 | -0.39(-0.91%) |
Jun 20, 2018 | 43.09 | 43.28 | 42.83 | 43.26 | 64,065 | +0.35(+0.82%) |
Jun 19, 2018 | 42.33 | 43.08 | 42.29 | 42.91 | 62,000 | +0.37(+0.87%) |
Jun 18, 2018 | 42.20 | 42.75 | 42.01 | 42.54 | 47,776 | +0.15(+0.36%) |
Jun 15, 2018 | 42.74 | 42.03 | 42.39 | 143,233 | +0.03(+0.08%) | |
Jun 14, 2018 | 42.45 | 42.45 | 41.95 | 42.35 | 113,596 | +0.11(+0.26%) |
Jun 13, 2018 | 42.48 | 42.65 | 41.99 | 42.24 | 54,650 | -0.07(-0.16%) |
Jun 12, 2018 | 42.70 | 42.74 | 42.09 | 42.31 | 44,013 | -0.39(-0.92%) |
Jun 11, 2018 | 43.27 | 43.42 | 42.56 | 42.70 | 61,503 | -0.57(-1.33%) |
Jun 08, 2018 | 43.60 | 43.80 | 42.88 | 43.28 | 87,014 | -0.45(-1.02%) |
Jun 07, 2018 | 43.65 | 43.85 | 43.51 | 43.72 | 84,749 | +0.16(+0.37%) |
Jun 06, 2018 | 42.80 | 43.73 | 42.80 | 43.56 | 111,801 | +0.81(+1.91%) |
Jun 05, 2018 | 42.84 | 42.84 | 42.34 | 42.75 | 39,222 | -0.04(-0.10%) |
Jun 04, 2018 | 42.51 | 42.80 | 42.25 | 42.79 | 61,324 | +0.39(+0.91%) |
Jun 01, 2018 | 42.06 | 42.49 | 42.06 | 42.40 | 41,558 | +0.57(+1.37%) |
May 31, 2018 | 42.23 | 42.45 | 41.76 | 41.83 | 81,597 | -0.45(-1.05%) |
May 30, 2018 | 41.78 | 42.47 | 41.75 | 42.27 | 68,700 | +0.69(+1.65%) |
May 29, 2018 | 42.12 | 42.18 | 41.21 | 41.59 | 53,680 | -0.69(-1.62%) |
May 25, 2018 | 42.27 | 42.27 | 42.27 | 0 | +0.04(+0.10%) | |
May 24, 2018 | 42.31 | 42.31 | 41.55 | 42.23 | 43,549 | -0.14(-0.32%) |
May 23, 2018 | 42.31 | 42.50 | 42.18 | 42.37 | 101,497 | -0.05(-0.12%) |
May 22, 2018 | 42.52 | 42.87 | 42.39 | 42.42 | 57,029 | -0.12(-0.28%) |
May 21, 2018 | 42.09 | 42.57 | 42.01 | 42.54 | 55,130 | +0.58(+1.39%) |
May 18, 2018 | 42.30 | 42.34 | 41.92 | 41.96 | 67,064 | -0.15(-0.37%) |
May 17, 2018 | 41.81 | 42.19 | 41.54 | 42.11 | 39,901 | +0.30(+0.72%) |
May 16, 2018 | 41.67 | 41.93 | 41.42 | 41.81 | 57,083 | +0.17(+0.41%) |
May 15, 2018 | 41.32 | 41.92 | 41.32 | 41.64 | 95,467 | +0.16(+0.39%) |
May 14, 2018 | 41.68 | 41.79 | 41.32 | 41.48 | 134,229 | -0.29(-0.70%) |
May 11, 2018 | 41.91 | 42.14 | 41.75 | 41.77 | 119,098 | +0.03(+0.08%) |
May 10, 2018 | 41.85 | 41.89 | 41.54 | 41.73 | 44,686 | -0.06(-0.14%) |
May 09, 2018 | 41.91 | 42.10 | 41.59 | 41.79 | 160,971 | -0.04(-0.10%) |
May 08, 2018 | 41.29 | 41.88 | 41.15 | 41.84 | 55,078 | +0.54(+1.31%) |
May 07, 2018 | 41.16 | 41.60 | 40.85 | 41.30 | 43,217 | +0.27(+0.67%) |
May 04, 2018 | 40.50 | 41.48 | 40.35 | 41.02 | 32,658 | +0.42(+1.03%) |
May 03, 2018 | 40.85 | 41.57 | 40.13 | 40.60 | 102,651 | -0.43(-1.04%) |
May 02, 2018 | 40.69 | 41.41 | 40.38 | 41.03 | 106,060 | +0.34(+0.84%) |
May 01, 2018 | 40.75 | 40.91 | 40.17 | 40.69 | 149,030 | -0.05(-0.13%) |
Apr 30, 2018 | 41.55 | 41.55 | 40.74 | 40.74 | 75,934 | -0.75(-1.82%) |
Apr 27, 2018 | 41.48 | 41.89 | 41.33 | 41.49 | 41,656 | +0.03(+0.08%) |
Apr 26, 2018 | 41.51 | 41.93 | 41.05 | 41.46 | 217,124 | +0.11(+0.27%) |
Apr 25, 2018 | 42.22 | 42.22 | 41.22 | 41.35 | 147,734 | -0.64(-1.53%) |
Apr 24, 2018 | 41.72 | 42.13 | 41.22 | 41.99 | 75,919 | +0.47(+1.14%) |
Apr 23, 2018 | 41.23 | 41.59 | 41.23 | 41.52 | 50,515 | +0.38(+0.93%) |
Apr 20, 2018 | 40.70 | 41.36 | 40.70 | 41.14 | 54,848 | +0.29(+0.71%) |
Apr 19, 2018 | 40.25 | 41.04 | 40.25 | 40.85 | 71,722 | +0.52(+1.29%) |
Apr 18, 2018 | 40.48 | 40.68 | 40.27 | 40.33 | 68,789 | -0.01(-0.02%) |
Apr 17, 2018 | 40.90 | 40.90 | 40.05 | 40.33 | 92,907 | -0.32(-0.80%) |
Apr 16, 2018 | 40.56 | 40.80 | 40.10 | 40.66 | 54,182 | +0.38(+0.93%) |
Apr 13, 2018 | 40.87 | 40.87 | 40.22 | 40.28 | 119,035 | -0.29(-0.71%) |
Apr 12, 2018 | 40.16 | 40.80 | 40.14 | 40.57 | 41,714 | +0.60(+1.49%) |
Apr 11, 2018 | 40.08 | 40.33 | 39.75 | 39.98 | 62,647 | -0.26(-0.66%) |
Apr 10, 2018 | 39.78 | 40.32 | 39.36 | 40.24 | 65,804 | +0.92(+2.34%) |
Apr 09, 2018 | 39.68 | 40.18 | 39.28 | 39.32 | 104,789 | -0.10(-0.26%) |
Apr 06, 2018 | 40.20 | 40.33 | 39.04 | 39.42 | 80,398 | -1.08(-2.67%) |
Apr 05, 2018 | 40.22 | 40.56 | 39.75 | 40.50 | 195,854 | +0.54(+1.34%) |
Apr 04, 2018 | 39.02 | 40.16 | 39.02 | 39.97 | 98,332 | +0.53(+1.34%) |
Apr 03, 2018 | 39.15 | 39.50 | 38.83 | 39.44 | 74,059 | +0.54(+1.38%) |