Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 41.64 | 41.65 | 41.59 | 41.60 | 560,902 | -0.04(-0.09%) |
Jun 28, 2018 | 41.66 | 41.72 | 41.63 | 41.64 | 329,752 | -0.02(-0.06%) |
Jun 27, 2018 | 41.65 | 41.71 | 41.60 | 41.66 | 397,838 | -0.02(-0.06%) |
Jun 26, 2018 | 41.64 | 41.73 | 41.64 | 41.68 | 517,248 | +0.05(+0.11%) |
Jun 25, 2018 | 41.66 | 41.71 | 41.61 | 41.64 | 613,178 | -0.02(-0.06%) |
Jun 22, 2018 | 41.63 | 41.71 | 41.61 | 41.66 | 1,420,702 | +0.08(+0.19%) |
Jun 21, 2018 | 41.75 | 41.75 | 41.56 | 41.58 | 471,152 | -0.14(-0.34%) |
Jun 20, 2018 | 41.71 | 41.78 | 41.68 | 41.72 | 412,095 | +0.01(+0.02%) |
Jun 19, 2018 | 41.67 | 41.74 | 41.63 | 41.72 | 351,353 | +0.04(+0.09%) |
Jun 18, 2018 | 41.70 | 41.70 | 41.60 | 41.68 | 432,659 | -0.02(-0.06%) |
Jun 15, 2018 | 41.75 | 41.69 | 41.70 | 808,842 | +0.01(+0.02%) | |
Jun 14, 2018 | 41.62 | 41.69 | 41.58 | 41.69 | 449,684 | +0.12(+0.29%) |
Jun 13, 2018 | 41.55 | 41.66 | 41.55 | 41.57 | 447,354 | +0.00(+0.00%) |
Jun 12, 2018 | 41.53 | 41.62 | 41.52 | 41.57 | 750,029 | +0.05(+0.11%) |
Jun 11, 2018 | 41.53 | 41.58 | 41.44 | 41.53 | 440,802 | -0.01(-0.02%) |
Jun 08, 2018 | 41.43 | 41.57 | 41.38 | 41.53 | 892,978 | +0.14(+0.34%) |
Jun 07, 2018 | 41.47 | 41.53 | 41.39 | 41.39 | 601,353 | -0.08(-0.19%) |
Jun 06, 2018 | 41.47 | 895,038 | -0.11(-0.27%) | |||
Jun 05, 2018 | 41.39 | 41.62 | 41.36 | 41.58 | 896,689 | +0.16(+0.38%) |
Jun 04, 2018 | 41.46 | 41.47 | 41.34 | 41.42 | 479,070 | +0.01(+0.02%) |
Jun 01, 2018 | 41.46 | 41.50 | 41.37 | 41.42 | 451,315 | -0.01(-0.02%) |
May 31, 2018 | 41.33 | 41.51 | 41.33 | 41.42 | 435,168 | -0.04(-0.10%) |
May 30, 2018 | 41.39 | 41.49 | 41.36 | 41.46 | 840,424 | +0.07(+0.17%) |
May 29, 2018 | 41.23 | 41.39 | 41.17 | 41.39 | 502,225 | +0.16(+0.38%) |
May 25, 2018 | 41.23 | 41.23 | 41.23 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 41.39 | 41.47 | 41.34 | 41.38 | 503,610 | -0.03(-0.07%) |
May 23, 2018 | 41.23 | 41.47 | 41.15 | 41.41 | 954,409 | +0.18(+0.44%) |
May 22, 2018 | 41.29 | 41.33 | 41.08 | 41.23 | 1,206,471 | -0.05(-0.11%) |
May 21, 2018 | 41.20 | 41.31 | 41.14 | 41.27 | 925,535 | +0.04(+0.10%) |
May 18, 2018 | 41.20 | 41.23 | 41.11 | 41.23 | 530,145 | +0.10(+0.25%) |
May 17, 2018 | 41.10 | 41.14 | 41.08 | 41.13 | 587,555 | +0.00(+0.00%) |
May 16, 2018 | 41.08 | 41.15 | 41.08 | 41.13 | 672,652 | +0.08(+0.19%) |
May 15, 2018 | 41.04 | 41.18 | 41.02 | 41.05 | 547,201 | -0.05(-0.11%) |
May 14, 2018 | 41.17 | 41.20 | 40.97 | 41.10 | 1,024,830 | -0.03(-0.08%) |
May 11, 2018 | 41.16 | 41.16 | 41.05 | 41.13 | 225,492 | -0.03(-0.08%) |
May 10, 2018 | 41.01 | 41.20 | 41.01 | 41.16 | 654,954 | +0.21(+0.52%) |
May 09, 2018 | 40.82 | 41.08 | 40.72 | 40.95 | 782,274 | +0.20(+0.48%) |
May 08, 2018 | 40.68 | 40.79 | 40.41 | 40.75 | 466,735 | +0.08(+0.19%) |
May 07, 2018 | 40.71 | 40.73 | 40.61 | 40.68 | 277,005 | +0.00(+0.00%) |
May 04, 2018 | 40.69 | 40.76 | 40.61 | 40.68 | 293,777 | +0.04(+0.10%) |
May 03, 2018 | 40.78 | 40.78 | 40.58 | 40.64 | 412,775 | -0.14(-0.35%) |
May 02, 2018 | 40.72 | 40.81 | 40.63 | 40.78 | 406,804 | -0.01(-0.02%) |
May 01, 2018 | 40.66 | 40.80 | 40.63 | 40.79 | 464,201 | +0.11(+0.27%) |
Apr 30, 2018 | 40.94 | 40.95 | 40.65 | 40.68 | 612,150 | -0.21(-0.52%) |
Apr 27, 2018 | 40.79 | 40.89 | 40.71 | 40.89 | 264,713 | +0.13(+0.33%) |
Apr 26, 2018 | 40.83 | 40.84 | 40.68 | 40.75 | 322,690 | -0.06(-0.15%) |
Apr 25, 2018 | 40.72 | 40.96 | 40.65 | 40.82 | 252,080 | +0.05(+0.13%) |
Apr 24, 2018 | 40.88 | 40.94 | 40.65 | 40.76 | 179,379 | -0.13(-0.31%) |
Apr 23, 2018 | 40.68 | 40.90 | 40.68 | 40.89 | 201,407 | +0.16(+0.40%) |
Apr 20, 2018 | 40.73 | 40.84 | 40.50 | 40.72 | 235,142 | -0.07(-0.17%) |
Apr 19, 2018 | 40.79 | 41.00 | 40.72 | 40.79 | 230,403 | -0.02(-0.06%) |
Apr 18, 2018 | 40.95 | 41.12 | 40.80 | 40.82 | 400,568 | -0.11(-0.27%) |
Apr 17, 2018 | 40.76 | 41.05 | 40.74 | 40.93 | 415,379 | +0.15(+0.37%) |
Apr 16, 2018 | 40.45 | 40.81 | 40.45 | 40.78 | 301,521 | +0.40(+0.99%) |
Apr 13, 2018 | 40.32 | 40.54 | 40.31 | 40.38 | 181,296 | +0.10(+0.25%) |
Apr 12, 2018 | 40.47 | 40.67 | 40.26 | 40.28 | 407,839 | -0.23(-0.56%) |
Apr 11, 2018 | 40.36 | 40.56 | 40.26 | 40.50 | 306,098 | +0.14(+0.35%) |
Apr 10, 2018 | 40.34 | 40.57 | 40.29 | 40.36 | 856,290 | +0.13(+0.31%) |
Apr 09, 2018 | 40.79 | 40.93 | 40.21 | 40.24 | 512,827 | -0.49(-1.19%) |
Apr 06, 2018 | 40.75 | 40.81 | 40.39 | 40.72 | 321,387 | -0.02(-0.04%) |
Apr 05, 2018 | 40.46 | 40.84 | 40.14 | 40.74 | 438,467 | +0.31(+0.78%) |
Apr 04, 2018 | 40.03 | 40.67 | 40.01 | 40.43 | 519,211 | +0.23(+0.57%) |
Apr 03, 2018 | 39.95 | 40.28 | 39.68 | 40.20 | 566,012 | +0.27(+0.67%) |