Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 40.85 | 40.85 | 40.85 | 40.85 | 887 | +0.02(+0.05%) |
Jun 29, 2017 | 40.82 | 40.83 | 40.82 | 40.83 | 587 | +0.02(+0.04%) |
Jun 28, 2017 | 40.77 | 40.82 | 40.77 | 40.82 | 1,282 | +0.04(+0.09%) |
Jun 27, 2017 | 40.82 | 40.82 | 40.77 | 40.78 | 4,820 | -0.06(-0.16%) |
Jun 26, 2017 | 40.82 | 41.03 | 40.82 | 40.85 | 7,237 | +0.04(+0.10%) |
Jun 23, 2017 | 40.79 | 40.81 | 40.77 | 40.81 | 986 | -0.11(-0.27%) |
Jun 22, 2017 | 40.78 | 40.92 | 40.78 | 40.92 | 2,630 | +0.14(+0.33%) |
Jun 21, 2017 | 40.77 | 40.78 | 40.76 | 40.78 | 2,750 | -0.02(-0.04%) |
Jun 20, 2017 | 40.79 | 40.81 | 40.79 | 40.80 | 1,022 | +0.08(+0.20%) |
Jun 19, 2017 | 40.71 | 40.72 | 40.68 | 40.72 | 2,960 | -0.06(-0.16%) |
Jun 16, 2017 | 40.78 | 40.78 | 40.78 | 40.78 | 1,032 | +0.02(+0.06%) |
Jun 15, 2017 | 40.76 | 40.77 | 40.76 | 40.76 | 4,876 | -0.15(-0.36%) |
Jun 14, 2017 | 40.87 | 40.92 | 40.87 | 40.91 | 14,664 | +0.09(+0.22%) |
Jun 13, 2017 | 40.72 | 40.84 | 40.61 | 40.82 | 1,508 | +0.04(+0.11%) |
Jun 12, 2017 | 40.70 | 40.83 | 40.68 | 40.77 | 7,177 | +0.10(+0.24%) |
Jun 09, 2017 | 40.68 | 40.68 | 40.68 | 40.68 | 490 | -0.01(-0.02%) |
Jun 08, 2017 | 40.68 | 40.69 | 40.68 | 40.69 | 1,586 | -0.04(-0.10%) |
Jun 07, 2017 | 40.75 | 40.75 | 40.70 | 40.73 | 822 | -0.06(-0.14%) |
Jun 06, 2017 | 40.78 | 40.82 | 40.78 | 40.78 | 2,181 | +0.00(+0.00%) |
Jun 05, 2017 | 40.76 | 40.78 | 40.76 | 40.78 | 1,041 | -0.05(-0.12%) |
Jun 02, 2017 | 40.81 | 40.83 | 40.80 | 40.83 | 2,802 | +0.10(+0.24%) |
Jun 01, 2017 | 40.73 | 40.73 | 40.72 | 40.73 | 2,367 | -0.02(-0.06%) |
May 31, 2017 | 40.73 | 40.76 | 40.72 | 40.76 | 2,030 | +0.05(+0.12%) |
May 30, 2017 | 40.71 | 40.71 | 40.71 | 40.71 | 177 | +0.11(+0.27%) |
May 25, 2017 | 40.60 | 40.60 | 40.60 | 211 | +0.04(+0.10%) | |
May 24, 2017 | 40.59 | 40.59 | 40.56 | 40.56 | 397 | -0.01(-0.04%) |
May 23, 2017 | 40.76 | 40.76 | 40.50 | 40.58 | 5,552 | +0.07(+0.17%) |
May 22, 2017 | 40.60 | 40.60 | 40.51 | 40.51 | 1,008 | -0.11(-0.26%) |
May 19, 2017 | 40.58 | 40.62 | 40.58 | 40.62 | 1,400 | -0.02(-0.04%) |
May 18, 2017 | 40.62 | 40.65 | 40.61 | 40.63 | 2,286 | +0.06(+0.14%) |
May 17, 2017 | 40.62 | 40.62 | 40.58 | 40.58 | 643 | +0.10(+0.24%) |
May 16, 2017 | 40.49 | 40.49 | 40.47 | 40.48 | 1,155 | +0.05(+0.13%) |
May 15, 2017 | 40.41 | 40.46 | 40.41 | 40.42 | 1,867 | -0.07(-0.18%) |
May 12, 2017 | 40.38 | 40.50 | 40.38 | 40.50 | 18,284 | +0.34(+0.85%) |
May 10, 2017 | 40.15 | 40.15 | 40.15 | 120 | +0.00(+0.00%) | |
May 09, 2017 | 40.15 | 40.15 | 40.15 | 40.15 | 1,880 | -0.07(-0.18%) |
May 08, 2017 | 40.17 | 40.23 | 40.17 | 40.22 | 3,837 | -0.05(-0.12%) |
May 05, 2017 | 40.27 | 40.27 | 40.27 | 40.27 | 191 | +0.09(+0.22%) |
May 04, 2017 | 40.22 | 40.22 | 40.18 | 40.18 | 1,025 | -0.06(-0.16%) |
May 03, 2017 | 40.38 | 40.38 | 40.25 | 40.25 | 2,507 | -0.04(-0.10%) |
May 02, 2017 | 40.33 | 40.33 | 40.29 | 40.29 | 1,963 | -0.07(-0.18%) |
May 01, 2017 | 40.36 | 40.36 | 40.36 | 40.36 | 1,166 | +0.02(+0.05%) |
Apr 28, 2017 | 40.42 | 40.42 | 40.25 | 40.34 | 3,204 | +0.11(+0.28%) |
Apr 27, 2017 | 40.26 | 40.28 | 40.22 | 40.23 | 2,559 | -0.05(-0.12%) |
Apr 26, 2017 | 40.41 | 40.41 | 40.25 | 40.28 | 2,347 | +0.10(+0.24%) |
Apr 25, 2017 | 40.19 | 40.19 | 40.18 | 40.18 | 718 | -0.06(-0.15%) |
Apr 24, 2017 | 40.27 | 40.27 | 40.24 | 40.24 | 497 | -0.14(-0.36%) |
Apr 20, 2017 | 40.38 | 40.38 | 40.38 | 0 | -0.01(-0.03%) | |
Apr 19, 2017 | 40.40 | 40.40 | 40.40 | 40.40 | 165 | +0.01(+0.02%) |
Apr 18, 2017 | 40.32 | 40.44 | 40.32 | 40.39 | 2,882 | +0.10(+0.26%) |
Apr 17, 2017 | 40.35 | 40.35 | 40.28 | 40.28 | 4,013 | +0.02(+0.05%) |
Apr 13, 2017 | 40.24 | 40.27 | 40.24 | 40.26 | 1,131 | +0.03(+0.08%) |
Apr 12, 2017 | 40.30 | 40.30 | 40.23 | 40.23 | 1,379 | -0.05(-0.13%) |
Apr 11, 2017 | 40.24 | 40.28 | 40.24 | 40.28 | 400 | +0.21(+0.52%) |
Apr 10, 2017 | 40.13 | 40.13 | 40.08 | 40.08 | 2,730 | +0.03(+0.07%) |
Apr 07, 2017 | 40.17 | 40.19 | 40.05 | 40.05 | 1,611 | -0.04(-0.11%) |
Apr 06, 2017 | 40.12 | 40.12 | 40.06 | 40.09 | 1,561 | -0.06(-0.16%) |
Apr 05, 2017 | 40.16 | 40.18 | 40.13 | 40.16 | 3,021 | +0.02(+0.04%) |
Apr 04, 2017 | 40.08 | 40.16 | 40.08 | 40.14 | 8,398 | +0.06(+0.16%) |