Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.71 | 41.71 | 41.71 | 0 | -0.01(-0.03%) | |
Jun 29, 2017 | 41.65 | 41.72 | 41.65 | 41.72 | 274 | -0.08(-0.19%) |
Jun 28, 2017 | 41.92 | 41.92 | 41.80 | 41.80 | 320 | -0.40(-0.95%) |
Jun 27, 2017 | 42.31 | 42.31 | 42.20 | 42.20 | 228 | -0.28(-0.66%) |
Jun 23, 2017 | 42.48 | 42.48 | 42.48 | 0 | -0.29(-0.68%) | |
Jun 22, 2017 | 42.72 | 42.77 | 42.72 | 42.77 | 208 | +0.03(+0.08%) |
Jun 21, 2017 | 42.73 | 42.73 | 42.73 | 42.73 | 160 | -0.05(-0.11%) |
Jun 20, 2017 | 42.75 | 42.85 | 42.75 | 42.78 | 2,400 | +0.13(+0.30%) |
Jun 19, 2017 | 42.68 | 42.68 | 42.65 | 42.65 | 251 | -0.06(-0.14%) |
Jun 16, 2017 | 42.71 | 42.71 | 42.71 | 42.71 | 6,900 | +0.02(+0.05%) |
Jun 15, 2017 | 42.72 | 42.72 | 42.69 | 42.69 | 605 | +0.25(+0.59%) |
Jun 14, 2017 | 42.31 | 42.44 | 42.31 | 42.44 | 2,883 | -0.04(-0.10%) |
Jun 12, 2017 | 42.48 | 2 | -0.07(-0.16%) | |||
Jun 09, 2017 | 42.55 | 42.55 | 42.55 | 42.55 | 100 | +0.08(+0.19%) |
Jun 08, 2017 | 42.35 | 42.47 | 42.35 | 42.47 | 1,230 | +0.13(+0.31%) |
Jun 07, 2017 | 42.33 | 42.40 | 42.26 | 42.34 | 6,330 | +0.03(+0.07%) |
Jun 05, 2017 | 42.31 | 42.31 | 42.31 | 0 | +0.14(+0.33%) | |
Jun 02, 2017 | 42.20 | 42.25 | 42.17 | 42.17 | 1,350 | -0.29(-0.68%) |
Jun 01, 2017 | 42.25 | 42.46 | 42.25 | 42.46 | 1,200 | +0.07(+0.17%) |
May 31, 2017 | 42.39 | 42.40 | 42.35 | 42.39 | 912 | -0.18(-0.42%) |
May 30, 2017 | 42.58 | 42.59 | 42.57 | 42.57 | 587 | +0.09(+0.21%) |
May 25, 2017 | 42.48 | 42.48 | 42.48 | 0 | -0.09(-0.21%) | |
May 24, 2017 | 42.57 | 42.57 | 42.56 | 42.57 | 1,653 | +0.01(+0.02%) |
May 23, 2017 | 42.48 | 42.56 | 42.48 | 42.56 | 5,928 | +0.08(+0.19%) |
May 19, 2017 | 42.48 | 42.48 | 42.48 | 0 | -0.43(-1.00%) | |
May 18, 2017 | 42.74 | 42.91 | 42.74 | 42.91 | 1,071 | +0.03(+0.07%) |
May 16, 2017 | 42.88 | 30 | -0.44(-1.02%) | |||
May 15, 2017 | 43.32 | 43.35 | 43.27 | 43.32 | 1,921 | -0.20(-0.45%) |
May 12, 2017 | 43.49 | 43.55 | 43.49 | 43.52 | 4,430 | -0.24(-0.55%) |
May 11, 2017 | 43.76 | 43.76 | 43.76 | 43.76 | 191 | -0.02(-0.03%) |
May 10, 2017 | 43.77 | 43.77 | 43.77 | 43.77 | 100 | +0.04(+0.08%) |
May 09, 2017 | 43.61 | 43.74 | 43.61 | 43.74 | 1,658 | +0.27(+0.61%) |
May 08, 2017 | 43.35 | 43.51 | 43.35 | 43.47 | 816 | +0.23(+0.53%) |
May 05, 2017 | 43.31 | 43.31 | 43.24 | 43.24 | 438 | -0.39(-0.89%) |
May 03, 2017 | 43.63 | 136 | +0.02(+0.05%) | |||
May 02, 2017 | 43.62 | 43.62 | 43.61 | 43.61 | 1,165 | -0.03(-0.07%) |
Apr 26, 2017 | 43.64 | 43.64 | 43.64 | 0 | +0.14(+0.32%) | |
Apr 25, 2017 | 43.58 | 43.58 | 43.42 | 43.50 | 1,205 | -0.57(-1.29%) |
Apr 24, 2017 | 44.07 | 44.07 | 44.07 | 44.07 | 296 | -0.39(-0.88%) |
Apr 21, 2017 | 44.46 | 44.46 | 44.46 | 44.46 | 1,699 | +0.25(+0.56%) |
Apr 20, 2017 | 44.21 | 44.21 | 44.20 | 44.21 | 1,125 | -0.12(-0.27%) |
Apr 19, 2017 | 44.46 | 44.46 | 44.33 | 44.33 | 799 | -0.15(-0.34%) |
Apr 18, 2017 | 44.48 | 44.48 | 44.48 | 44.48 | 171 | -0.13(-0.29%) |
Apr 17, 2017 | 45.01 | 45.01 | 44.59 | 44.61 | 552 | -0.13(-0.29%) |
Apr 13, 2017 | 44.71 | 44.79 | 44.71 | 44.74 | 859 | -0.08(-0.18%) |
Apr 12, 2017 | 44.81 | 44.82 | 44.81 | 44.82 | 16,822 | +0.02(+0.04%) |
Apr 11, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 956 | -0.00(-0.01%) |
Apr 10, 2017 | 44.81 | 44.86 | 44.80 | 44.80 | 320 | +0.19(+0.43%) |
Apr 06, 2017 | 44.62 | 50 | -0.09(-0.19%) | |||
Apr 05, 2017 | 44.60 | 44.70 | 44.60 | 44.70 | 400 | +0.15(+0.33%) |