Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.72 | 42.63 | 42.63 | 2,686 | +0.09(+0.22%) | |
Jun 28, 2018 | 42.39 | 42.54 | 42.39 | 42.54 | 10,856 | +0.00(+0.00%) |
Jun 27, 2018 | 42.74 | 42.74 | 42.54 | 42.54 | 1,832 | -0.21(-0.49%) |
Jun 26, 2018 | 42.65 | 42.75 | 42.63 | 42.75 | 1,651 | +0.05(+0.11%) |
Jun 25, 2018 | 42.79 | 42.81 | 42.67 | 42.70 | 54,624 | -0.27(-0.64%) |
Jun 22, 2018 | 42.94 | 43.00 | 42.92 | 42.97 | 4,732 | -0.08(-0.18%) |
Jun 21, 2018 | 43.07 | 43.07 | 42.84 | 43.05 | 13,840 | -0.17(-0.39%) |
Jun 20, 2018 | 43.09 | 43.28 | 43.01 | 43.22 | 57,981 | +0.18(+0.42%) |
Jun 19, 2018 | 43.08 | 43.08 | 42.98 | 43.04 | 2,252 | -0.04(-0.10%) |
Jun 18, 2018 | 42.98 | 43.17 | 42.98 | 43.08 | 6,340 | -0.08(-0.18%) |
Jun 15, 2018 | 43.13 | 43.29 | 43.13 | 43.16 | 8,813 | -0.11(-0.26%) |
Jun 14, 2018 | 43.30 | 43.32 | 43.23 | 43.27 | 29,121 | -0.04(-0.09%) |
Jun 13, 2018 | 43.33 | 43.39 | 43.21 | 43.31 | 15,671 | -0.02(-0.04%) |
Jun 12, 2018 | 43.33 | 43.34 | 43.18 | 43.33 | 57,539 | +0.02(+0.04%) |
Jun 11, 2018 | 43.31 | 43.34 | 43.24 | 43.31 | 1,570 | +0.01(+0.02%) |
Jun 08, 2018 | 43.20 | 43.34 | 43.20 | 43.30 | 5,550 | -0.03(-0.07%) |
Jun 07, 2018 | 43.42 | 43.42 | 43.29 | 43.33 | 8,799 | -0.08(-0.17%) |
Jun 06, 2018 | 43.30 | 43.50 | 43.30 | 43.40 | 29,487 | +0.16(+0.37%) |
Jun 05, 2018 | 43.24 | 43.24 | 43.24 | 43.24 | 493 | -0.19(-0.43%) |
Jun 04, 2018 | 43.22 | 43.46 | 43.22 | 43.43 | 20,929 | +0.26(+0.59%) |
Jun 01, 2018 | 43.14 | 43.17 | 43.08 | 43.17 | 15,622 | +0.11(+0.26%) |
May 31, 2018 | 43.07 | 43.07 | 42.98 | 43.06 | 3,540 | -0.01(-0.02%) |
May 30, 2018 | 42.94 | 43.07 | 42.94 | 43.07 | 11,776 | +0.13(+0.30%) |
May 29, 2018 | 43.10 | 43.10 | 42.87 | 42.94 | 9,789 | -0.19(-0.43%) |
May 25, 2018 | 43.13 | 43.13 | 43.13 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 43.11 | 43.18 | 43.01 | 43.18 | 1,158 | -0.00(-0.00%) |
May 23, 2018 | 42.98 | 43.22 | 42.98 | 43.19 | 4,810 | -0.03(-0.06%) |
May 22, 2018 | 43.32 | 43.32 | 43.16 | 43.21 | 1,946 | +0.01(+0.02%) |
May 21, 2018 | 43.20 | 43.22 | 43.14 | 43.20 | 6,671 | +0.04(+0.09%) |
May 18, 2018 | 43.12 | 43.17 | 43.12 | 43.16 | 1,297 | -0.08(-0.18%) |
May 17, 2018 | 43.12 | 43.25 | 43.12 | 43.24 | 13,452 | +0.01(+0.02%) |
May 16, 2018 | 43.08 | 43.25 | 43.08 | 43.23 | 28,612 | +0.23(+0.54%) |
May 15, 2018 | 43.16 | 43.19 | 42.99 | 43.00 | 3,804 | -0.15(-0.35%) |
May 14, 2018 | 43.25 | 43.25 | 43.15 | 43.15 | 617 | +0.02(+0.04%) |
May 11, 2018 | 43.10 | 43.13 | 43.10 | 43.13 | 603 | -0.07(-0.16%) |
May 10, 2018 | 42.99 | 43.20 | 42.99 | 43.20 | 3,236 | +0.41(+0.95%) |
May 09, 2018 | 42.95 | 42.95 | 42.80 | 42.80 | 3,336 | -0.14(-0.33%) |
May 08, 2018 | 42.95 | 42.95 | 42.74 | 42.94 | 3,077 | +0.07(+0.15%) |
May 07, 2018 | 42.88 | 42.91 | 42.84 | 42.87 | 2,827 | +0.02(+0.04%) |
May 04, 2018 | 42.42 | 42.85 | 42.42 | 42.85 | 5,156 | +0.10(+0.24%) |
May 03, 2018 | 42.59 | 42.75 | 42.59 | 42.75 | 647 | +0.04(+0.09%) |
May 02, 2018 | 42.80 | 42.80 | 42.71 | 42.71 | 822 | -0.09(-0.20%) |
May 01, 2018 | 42.67 | 42.80 | 42.63 | 42.80 | 1,458 | -0.05(-0.11%) |
Apr 30, 2018 | 42.90 | 42.90 | 42.78 | 42.84 | 1,713 | +0.04(+0.09%) |
Apr 27, 2018 | 42.77 | 42.87 | 42.76 | 42.81 | 3,489 | -0.04(-0.09%) |
Apr 26, 2018 | 42.77 | 42.85 | 42.77 | 42.84 | 1,780 | +0.12(+0.29%) |
Apr 25, 2018 | 42.67 | 42.72 | 42.58 | 42.72 | 4,204 | -0.03(-0.07%) |
Apr 24, 2018 | 42.79 | 42.81 | 42.74 | 42.75 | 3,409 | -0.10(-0.24%) |
Apr 23, 2018 | 42.86 | 42.86 | 42.80 | 42.85 | 1,492 | +0.03(+0.07%) |
Apr 20, 2018 | 42.94 | 42.94 | 42.82 | 42.82 | 8,978 | -0.19(-0.44%) |
Apr 19, 2018 | 42.98 | 43.01 | 42.98 | 43.01 | 754 | +0.07(+0.15%) |
Apr 18, 2018 | 42.94 | 43.04 | 42.92 | 42.95 | 23,428 | -0.01(-0.02%) |
Apr 17, 2018 | 42.91 | 42.97 | 42.74 | 42.96 | 60,789 | +0.10(+0.24%) |
Apr 16, 2018 | 42.79 | 42.85 | 42.79 | 42.85 | 1,316 | +0.01(+0.02%) |
Apr 13, 2018 | 42.80 | 42.84 | 42.74 | 42.84 | 3,615 | -0.01(-0.02%) |
Apr 12, 2018 | 42.70 | 42.85 | 42.70 | 42.85 | 18,585 | +0.07(+0.15%) |
Apr 11, 2018 | 42.77 | 42.81 | 42.71 | 42.79 | 7,989 | -0.02(-0.04%) |
Apr 10, 2018 | 42.71 | 42.91 | 42.69 | 42.81 | 45,080 | +0.23(+0.53%) |
Apr 09, 2018 | 42.62 | 42.74 | 42.58 | 42.58 | 1,236 | +0.06(+0.13%) |
Apr 06, 2018 | 42.77 | 42.77 | 42.47 | 42.52 | 10,407 | -0.24(-0.55%) |
Apr 05, 2018 | 42.75 | 42.78 | 42.67 | 42.76 | 3,613 | +0.19(+0.45%) |
Apr 04, 2018 | 42.40 | 42.57 | 42.40 | 42.57 | 424 | -0.01(-0.02%) |
Apr 03, 2018 | 42.42 | 42.60 | 42.42 | 42.58 | 3,383 | +0.17(+0.40%) |