Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.74 | 40.74 | 40.67 | 40.71 | 132,559 | +0.05(+0.12%) |
Jul 30, 2018 | 40.67 | 40.67 | 40.62 | 40.66 | 2,781 | +0.00(+0.01%) |
Jul 27, 2018 | 40.61 | 40.66 | 40.60 | 40.66 | 2,400 | +0.06(+0.14%) |
Jul 26, 2018 | 40.67 | 40.67 | 40.60 | 40.60 | 9,394 | +0.04(+0.10%) |
Jul 25, 2018 | 40.52 | 40.58 | 40.52 | 40.56 | 2,251 | +0.05(+0.12%) |
Jul 24, 2018 | 40.56 | 40.48 | 40.51 | 7,845 | +0.03(+0.07%) | |
Jul 23, 2018 | 40.50 | 40.50 | 40.48 | 40.48 | 1,524 | -0.02(-0.05%) |
Jul 20, 2018 | 40.45 | 40.50 | 40.45 | 40.50 | 2,694 | +0.04(+0.09%) |
Jul 19, 2018 | 40.45 | 40.47 | 40.45 | 40.46 | 4,281 | -0.03(-0.07%) |
Jul 18, 2018 | 40.49 | 40.49 | 40.49 | 40.49 | 988 | +0.00(+0.00%) |
Jul 17, 2018 | 40.42 | 40.49 | 40.42 | 40.49 | 10,647 | +0.02(+0.06%) |
Jul 16, 2018 | 40.47 | 40.47 | 40.42 | 40.47 | 3,522 | -0.02(-0.06%) |
Jul 13, 2018 | 40.49 | 40.50 | 40.49 | 40.49 | 1,196 | +0.02(+0.04%) |
Jul 12, 2018 | 40.45 | 40.47 | 40.44 | 40.47 | 3,862 | +0.12(+0.31%) |
Jul 11, 2018 | 40.40 | 40.40 | 40.35 | 40.35 | 2,278 | -0.07(-0.16%) |
Jul 10, 2018 | 40.43 | 40.43 | 40.42 | 40.42 | 7,420 | +0.05(+0.13%) |
Jul 09, 2018 | 40.34 | 40.36 | 40.34 | 40.36 | 11,347 | +0.10(+0.24%) |
Jul 06, 2018 | 40.22 | 40.33 | 40.22 | 40.27 | 5,906 | +0.06(+0.15%) |
Jul 05, 2018 | 40.18 | 40.27 | 40.18 | 40.21 | 13,514 | +0.08(+0.19%) |
Jul 03, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.03(+0.07%) | |
Jul 02, 2018 | 40.18 | 40.18 | 40.10 | 40.10 | 25,676 | -0.31(-0.77%) |
Jun 29, 2018 | 40.45 | 40.45 | 40.42 | 40.42 | 15,948 | -0.06(-0.14%) |
Jun 28, 2018 | 40.42 | 40.48 | 40.34 | 40.48 | 15,153 | -0.01(-0.03%) |
Jun 27, 2018 | 40.62 | 40.62 | 40.49 | 40.49 | 18,568 | -0.12(-0.30%) |
Jun 26, 2018 | 40.62 | 40.62 | 40.55 | 40.61 | 57,031 | +0.01(+0.02%) |
Jun 25, 2018 | 40.62 | 40.65 | 40.59 | 40.60 | 18,326 | -0.08(-0.20%) |
Jun 22, 2018 | 40.72 | 40.73 | 40.68 | 40.68 | 42,454 | +0.01(+0.02%) |
Jun 21, 2018 | 40.71 | 40.73 | 40.67 | 40.67 | 6,549 | -0.06(-0.15%) |
Jun 20, 2018 | 40.77 | 40.77 | 40.72 | 40.74 | 4,038 | +0.07(+0.17%) |
Jun 19, 2018 | 40.69 | 40.73 | 40.64 | 40.67 | 20,859 | -0.07(-0.16%) |
Jun 18, 2018 | 40.69 | 40.75 | 40.69 | 40.73 | 5,041 | -0.03(-0.08%) |
Jun 15, 2018 | 40.77 | 40.78 | 40.77 | 5,133 | -0.02(-0.04%) | |
Jun 14, 2018 | 40.77 | 40.79 | 40.76 | 40.78 | 23,366 | +0.02(+0.06%) |
Jun 13, 2018 | 40.67 | 40.76 | 40.65 | 40.76 | 4,768 | +0.10(+0.26%) |
Jun 12, 2018 | 40.70 | 40.70 | 40.62 | 40.65 | 8,396 | -0.00(-0.01%) |
Jun 11, 2018 | 40.64 | 40.67 | 40.63 | 40.66 | 10,466 | +0.06(+0.14%) |
Jun 08, 2018 | 40.61 | 40.62 | 40.60 | 40.60 | 14,203 | +0.00(+0.00%) |
Jun 07, 2018 | 40.61 | 40.62 | 40.57 | 40.60 | 364,606 | +0.03(+0.08%) |
Jun 06, 2018 | 40.52 | 40.58 | 40.52 | 40.57 | 346,452 | +0.03(+0.08%) |
Jun 05, 2018 | 40.53 | 40.53 | 40.53 | 40.53 | 3,789 | +0.01(+0.02%) |
Jun 04, 2018 | 40.50 | 40.52 | 40.50 | 40.52 | 684 | +0.07(+0.18%) |
Jun 01, 2018 | 40.45 | 40.45 | 40.45 | 40.45 | 1,452 | -0.15(-0.36%) |
May 31, 2018 | 40.62 | 40.62 | 40.60 | 40.60 | 2,780 | +0.10(+0.25%) |
May 30, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 85 | +0.00(+0.00%) |
May 29, 2018 | 40.54 | 40.54 | 40.49 | 40.50 | 2,997 | -0.18(-0.44%) |
May 25, 2018 | 40.67 | 40.67 | 40.67 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 40.67 | 40.68 | 40.65 | 40.68 | 849 | -0.01(-0.02%) |
May 23, 2018 | 40.59 | 40.69 | 40.59 | 40.69 | 1,510 | +0.07(+0.16%) |
May 22, 2018 | 40.68 | 40.68 | 40.62 | 40.62 | 5,056 | +0.02(+0.04%) |
May 21, 2018 | 40.61 | 40.61 | 40.61 | 40.61 | 274 | +0.05(+0.13%) |
May 18, 2018 | 40.60 | 40.60 | 40.56 | 40.56 | 1,924 | -0.07(-0.17%) |
May 17, 2018 | 40.64 | 40.64 | 40.61 | 40.63 | 1,818 | +0.06(+0.14%) |
May 16, 2018 | 40.57 | 40.57 | 40.57 | 40.57 | 6,951 | -0.03(-0.08%) |
May 15, 2018 | 40.59 | 40.60 | 40.59 | 40.60 | 2,055 | -0.12(-0.29%) |
May 14, 2018 | 40.72 | 40.72 | 40.72 | 40.72 | 495 | +0.02(+0.04%) |
May 11, 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 285 | +0.04(+0.10%) |
May 10, 2018 | 40.66 | 40.66 | 40.66 | 40.66 | 100 | +0.03(+0.08%) |
May 09, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 363 | -0.02(-0.04%) |
May 08, 2018 | 40.65 | 40.65 | 40.64 | 40.64 | 2,606 | -0.04(-0.10%) |
May 07, 2018 | 40.67 | 40.68 | 40.64 | 40.68 | 3,962 | +0.07(+0.16%) |
May 04, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 250 | +0.00(+0.00%) |
May 03, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 223 | -0.07(-0.18%) |
May 02, 2018 | 40.65 | 40.69 | 40.65 | 40.69 | 342 | +0.06(+0.14%) |
May 01, 2018 | 40.58 | 40.63 | 40.56 | 40.63 | 2,533 | -0.00(-0.01%) |
Apr 30, 2018 | 40.64 | 40.64 | 40.64 | 40.64 | 12,006 | +0.00(+0.00%) |
Apr 27, 2018 | 40.64 | 40.64 | 40.64 | 40.64 | 37 | +0.00(+0.00%) |
Apr 26, 2018 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Apr 25, 2018 | 40.72 | 40.72 | 40.64 | 40.64 | 1,736 | -0.25(-0.60%) |
Apr 24, 2018 | 40.88 | 40.88 | 40.88 | 40.88 | 96 | +0.05(+0.12%) |
Apr 23, 2018 | 40.89 | 40.89 | 40.83 | 40.83 | 2,288 | -0.11(-0.27%) |
Apr 20, 2018 | 41.04 | 41.04 | 40.94 | 40.94 | 1,770 | -0.12(-0.28%) |
Apr 19, 2018 | 41.06 | 41.06 | 41.06 | 41.06 | 339 | -0.10(-0.23%) |
Apr 18, 2018 | 41.18 | 41.18 | 41.15 | 41.15 | 484 | -0.04(-0.09%) |
Apr 17, 2018 | 41.19 | 41.19 | 41.19 | 41.19 | 108 | +0.10(+0.26%) |
Apr 16, 2018 | 41.09 | 41.09 | 41.09 | 41.09 | 12,320 | +0.04(+0.09%) |
Apr 13, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 5,354 | +0.08(+0.20%) |
Apr 12, 2018 | 40.97 | 40.97 | 40.97 | 40.97 | 14 | +0.08(+0.20%) |
Apr 11, 2018 | 40.90 | 40.92 | 40.88 | 40.88 | 5,788 | -0.01(-0.02%) |
Apr 10, 2018 | 40.92 | 40.92 | 40.89 | 40.89 | 6,248 | +0.30(+0.75%) |
Apr 09, 2018 | 40.59 | 40.59 | 40.59 | 40.59 | 15 | +0.00(+0.00%) |
Apr 06, 2018 | 40.67 | 40.67 | 40.59 | 40.59 | 3,331 | -0.13(-0.32%) |
Apr 05, 2018 | 40.72 | 40.76 | 40.71 | 40.72 | 6,398 | +0.05(+0.11%) |
Apr 04, 2018 | 40.63 | 40.67 | 40.63 | 40.67 | 15,350 | +0.14(+0.34%) |
Apr 03, 2018 | 40.55 | 40.55 | 40.53 | 40.53 | 825 | +0.01(+0.02%) |
Apr 02, 2018 | 40.51 | 40.52 | 40.51 | 40.52 | 6,453 | -0.33(-0.80%) |
Mar 29, 2018 | 40.85 | 40.85 | 40.85 | 0 | +0.16(+0.39%) | |
Mar 28, 2018 | 40.68 | 40.69 | 40.68 | 40.69 | 2,304 | -0.09(-0.23%) |
Mar 27, 2018 | 40.78 | 40.78 | 40.78 | 40.78 | 472 | +0.03(+0.06%) |
Mar 26, 2018 | 40.62 | 40.76 | 40.62 | 40.76 | 523 | +0.29(+0.72%) |
Mar 23, 2018 | 40.67 | 40.67 | 40.47 | 40.47 | 10,766 | -0.30(-0.73%) |
Mar 22, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 102 | -0.00(-0.00%) |
Mar 21, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 507 | +0.00(+0.00%) |
Mar 20, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 146 | +0.00(+0.00%) |
Mar 19, 2018 | 40.84 | 40.84 | 40.77 | 40.77 | 1,389 | -0.09(-0.22%) |
Mar 16, 2018 | 40.86 | 40.86 | 40.86 | 40.86 | 163 | +0.02(+0.04%) |
Mar 15, 2018 | 40.87 | 40.87 | 40.84 | 40.84 | 1,039 | -0.06(-0.14%) |
Mar 14, 2018 | 40.90 | 40.90 | 40.90 | 40.90 | 18 | -0.01(-0.02%) |
Mar 13, 2018 | 40.93 | 40.93 | 40.91 | 40.91 | 594 | -0.10(-0.24%) |
Mar 12, 2018 | 41.02 | 41.02 | 41.01 | 41.01 | 12,535 | +0.06(+0.14%) |
Mar 09, 2018 | 40.95 | 40.95 | 40.95 | 40.95 | 134 | -0.01(-0.02%) |
Mar 08, 2018 | 40.96 | 40.96 | 40.96 | 40.96 | 69 | +0.06(+0.14%) |
Mar 07, 2018 | 40.89 | 40.90 | 40.84 | 40.90 | 2,426 | -0.03(-0.08%) |
Mar 06, 2018 | 40.93 | 40.95 | 40.91 | 40.93 | 3,724 | +0.01(+0.02%) |
Mar 05, 2018 | 40.95 | 40.95 | 40.89 | 40.93 | 1,095 | +0.11(+0.27%) |
Mar 02, 2018 | 40.82 | 40.82 | 40.82 | 40.82 | 190 | -0.10(-0.24%) |
Mar 01, 2018 | 40.92 | 40.93 | 40.92 | 40.92 | 1,100 | -0.34(-0.83%) |
Feb 28, 2018 | 41.26 | 41.26 | 41.26 | 41.26 | 6,058 | +0.00(+0.00%) |
Feb 27, 2018 | 41.23 | 41.26 | 41.23 | 41.26 | 687 | +0.06(+0.15%) |
Feb 26, 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 115 | +0.00(+0.00%) |
Feb 23, 2018 | 41.05 | 41.20 | 41.03 | 41.20 | 6,172 | +0.08(+0.20%) |
Feb 22, 2018 | 41.12 | 41.12 | 41.12 | 41.12 | 25 | -0.07(-0.16%) |
Feb 21, 2018 | 41.18 | 41.18 | 41.18 | 41.18 | 265 | +0.04(+0.10%) |
Feb 20, 2018 | 41.17 | 41.17 | 41.14 | 41.14 | 504 | +0.06(+0.15%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 41.03 | 41.12 | 41.03 | 41.08 | 1,672 | +0.28(+0.70%) |
Feb 14, 2018 | 40.83 | 40.83 | 40.79 | 40.80 | 1,735 | +0.01(+0.03%) |
Feb 13, 2018 | 40.78 | 40.83 | 40.77 | 40.78 | 1,453 | +0.17(+0.41%) |
Feb 12, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 782 | +0.00(+0.00%) |
Feb 09, 2018 | 40.87 | 40.87 | 40.42 | 40.62 | 1,251 | -0.60(-1.46%) |
Feb 08, 2018 | 41.22 | 41.22 | 41.22 | 41.22 | 74 | +0.00(+0.00%) |
Feb 07, 2018 | 41.22 | 41.22 | 41.22 | 41.22 | 253 | +0.11(+0.26%) |
Feb 06, 2018 | 41.11 | 41.11 | 41.11 | 41.11 | 600,084 | +0.06(+0.14%) |
Feb 05, 2018 | 41.34 | 41.05 | 41.05 | 784 | -0.29(-0.70%) | |
Feb 02, 2018 | 41.34 | 41.35 | 41.31 | 41.34 | 8,538 | -0.15(-0.36%) |
Feb 01, 2018 | 41.51 | 41.51 | 41.49 | 41.49 | 480 | -0.28(-0.67%) |
Jan 31, 2018 | 41.73 | 41.77 | 41.73 | 41.77 | 1,928 | +0.06(+0.14%) |
Jan 30, 2018 | 41.70 | 41.71 | 41.66 | 41.71 | 606,752 | -0.10(-0.24%) |
Jan 29, 2018 | 41.85 | 41.85 | 41.80 | 41.81 | 1,125 | -0.06(-0.14%) |
Jan 26, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 0 | +0.00(+0.00%) |
Jan 25, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 2 | +0.00(+0.00%) |
Jan 24, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 225 | +0.02(+0.06%) |
Jan 23, 2018 | 41.87 | 41.87 | 41.84 | 41.84 | 645 | +0.01(+0.02%) |
Jan 22, 2018 | 41.82 | 41.83 | 41.82 | 41.83 | 1,444 | +0.10(+0.24%) |
Jan 19, 2018 | 41.73 | 41.73 | 41.73 | 41.73 | 1,660 | -0.03(-0.08%) |
Jan 18, 2018 | 41.77 | 41.77 | 41.77 | 41.77 | 535 | -0.07(-0.16%) |
Jan 17, 2018 | 41.83 | 41.86 | 41.83 | 41.83 | 1,298 | -0.04(-0.10%) |
Jan 16, 2018 | 41.87 | 41.88 | 41.87 | 41.88 | 1,464 | +0.08(+0.20%) |
Jan 12, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 41.79 | 41.79 | 41.79 | 41.79 | 960 | +0.05(+0.13%) |
Jan 10, 2018 | 41.74 | 41.80 | 41.71 | 41.74 | 3,178 | -0.10(-0.23%) |
Jan 09, 2018 | 41.90 | 41.91 | 41.83 | 41.83 | 1,047 | -0.08(-0.20%) |
Jan 08, 2018 | 41.91 | 41.94 | 41.91 | 41.92 | 2,532 | +0.00(+0.00%) |
Jan 05, 2018 | 41.91 | 41.92 | 41.91 | 41.92 | 900 | +0.03(+0.08%) |
Jan 04, 2018 | 41.87 | 41.88 | 41.85 | 41.88 | 5,688 | +0.20(+0.48%) |
Jan 03, 2018 | 41.67 | 41.68 | 41.67 | 41.68 | 496 | +0.08(+0.18%) |
Jan 02, 2018 | 41.55 | 41.59 | 41.61 | 790 | +0.06(+0.14%) | |
Dec 29, 2017 | 41.55 | 41.55 | 41.55 | 0 | +0.07(+0.16%) | |
Dec 28, 2017 | 41.48 | 41.48 | 41.48 | 41.48 | 0 | -0.05(-0.12%) |
Dec 27, 2017 | 41.53 | 41.53 | 41.53 | 41.53 | 0 | +0.00(+0.00%) |
Dec 26, 2017 | 41.56 | 41.58 | 41.53 | 41.53 | 9,057 | +0.01(+0.03%) |
Dec 22, 2017 | 41.52 | 41.52 | 41.51 | 41.52 | 4,147 | +0.02(+0.04%) |
Dec 21, 2017 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Dec 20, 2017 | 41.50 | 41.51 | 41.50 | 41.50 | 1,539 | -0.05(-0.11%) |
Dec 19, 2017 | 41.54 | 41.55 | 41.54 | 41.55 | 9,822 | -0.08(-0.19%) |
Dec 18, 2017 | 41.62 | 41.62 | 41.62 | 41.62 | 2,473 | +0.07(+0.16%) |
Dec 15, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 240 | +0.04(+0.10%) |
Dec 14, 2017 | 41.60 | 41.61 | 41.52 | 41.52 | 24,883 | -0.12(-0.28%) |
Dec 13, 2017 | 41.58 | 41.63 | 41.58 | 41.63 | 1,674 | +0.06(+0.14%) |
Dec 12, 2017 | 41.57 | 41.57 | 41.57 | 41.57 | 2,568 | -0.00(-0.00%) |
Dec 11, 2017 | 41.58 | 41.58 | 41.58 | 41.58 | 18,060 | +0.01(+0.02%) |
Dec 08, 2017 | 41.56 | 41.57 | 41.56 | 41.57 | 1,440 | +0.07(+0.16%) |
Dec 07, 2017 | 41.51 | 41.51 | 41.50 | 41.50 | 506 | -0.22(-0.52%) |
Dec 06, 2017 | 41.72 | 41.72 | 41.72 | 41.72 | 3,108 | -0.03(-0.08%) |
Dec 05, 2017 | 41.75 | 41.75 | 41.75 | 41.75 | 68 | +0.00(+0.00%) |
Dec 04, 2017 | 41.76 | 41.76 | 41.75 | 41.75 | 37,200 | +0.04(+0.10%) |
Dec 01, 2017 | 41.69 | 41.71 | 41.69 | 41.71 | 486 | +0.05(+0.12%) |
Nov 30, 2017 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
Nov 29, 2017 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
Nov 28, 2017 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
Nov 27, 2017 | 41.70 | 41.70 | 41.67 | 41.66 | 12,240 | -0.08(-0.20%) |
Nov 24, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 2 | +0.18(+0.44%) |
Nov 22, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 0 | +0.00(+0.00%) |
Nov 21, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 0 | +0.00(+0.00%) |
Nov 20, 2017 | 41.58 | 41.58 | 41.56 | 41.56 | 253 | -0.01(-0.02%) |
Nov 17, 2017 | 41.53 | 41.58 | 41.53 | 41.57 | 103,587 | +0.06(+0.14%) |
Nov 16, 2017 | 41.49 | 41.51 | 41.49 | 41.51 | 63,240 | +0.24(+0.58%) |
Nov 15, 2017 | 41.27 | 41.27 | 41.27 | 41.27 | 0 | +0.00(+0.00%) |
Nov 14, 2017 | 41.29 | 41.30 | 41.26 | 41.27 | 1,200 | -0.16(-0.40%) |
Nov 13, 2017 | 41.39 | 41.43 | 41.39 | 41.43 | 1,218 | -0.18(-0.42%) |
Nov 10, 2017 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.00(+0.00%) |
Nov 09, 2017 | 41.61 | 41.61 | 41.61 | 41.61 | 126 | +0.00(+0.00%) |
Nov 08, 2017 | 41.61 | 41.61 | 41.61 | 41.61 | 2,664 | -0.20(-0.48%) |
Nov 07, 2017 | 41.81 | 41.81 | 41.81 | 41.81 | 283 | +0.01(+0.02%) |
Nov 06, 2017 | 41.80 | 41.80 | 41.80 | 41.80 | 1,140 | -0.04(-0.09%) |
Nov 03, 2017 | 41.84 | 41.84 | 41.84 | 41.84 | 126 | +0.06(+0.15%) |
Nov 02, 2017 | 41.77 | 41.77 | 41.77 | 41.77 | 615,476 | -0.03(-0.07%) |
Nov 01, 2017 | 41.82 | 41.82 | 41.80 | 41.80 | 514 | -0.01(-0.03%) |