Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2018 | 48.42 | 48.42 | 48.42 | 50 | -0.54(-1.10%) | |
Apr 23, 2018 | 48.96 | 48.96 | 48.96 | 49 | +0.08(+0.17%) | |
Apr 20, 2018 | 48.88 | 48.88 | 48.88 | 48.88 | 102 | -0.26(-0.53%) |
Apr 19, 2018 | 49.14 | 49.14 | 49.14 | 49.14 | 204 | +0.16(+0.32%) |
Apr 18, 2018 | 49.01 | 49.01 | 48.98 | 48.98 | 319 | +0.07(+0.15%) |
Apr 17, 2018 | 48.91 | 48.91 | 48.91 | 48.91 | 586 | +0.16(+0.34%) |
Apr 16, 2018 | 48.74 | 48.75 | 48.74 | 48.75 | 246 | +0.11(+0.24%) |
Apr 13, 2018 | 48.75 | 48.75 | 48.63 | 48.63 | 898 | -0.30(-0.61%) |
Apr 12, 2018 | 48.97 | 48.97 | 48.87 | 48.93 | 659 | -0.03(-0.06%) |
Apr 11, 2018 | 49.00 | 49.00 | 48.96 | 48.96 | 330 | +0.14(+0.28%) |
Apr 10, 2018 | 48.94 | 48.94 | 48.83 | 48.83 | 474 | +0.33(+0.67%) |
Apr 09, 2018 | 48.57 | 48.57 | 48.50 | 48.50 | 895 | +0.35(+0.73%) |
Apr 06, 2018 | 48.15 | 48.15 | 48.15 | 48.15 | 220 | -0.29(-0.60%) |
Apr 05, 2018 | 48.44 | 48.44 | 48.44 | 48.44 | 288 | +0.33(+0.69%) |
Mar 29, 2018 | 48.11 | 48.11 | 48.11 | 17 | +0.56(+1.19%) | |
Mar 28, 2018 | 47.54 | 47.54 | 47.54 | 47.54 | 102 | -0.16(-0.34%) |
Mar 27, 2018 | 47.71 | 47.71 | 47.71 | 47.71 | 123 | -0.11(-0.22%) |
Mar 26, 2018 | 45.90 | 47.81 | 45.90 | 47.81 | 658 | -0.19(-0.41%) |
Mar 23, 2018 | 48.46 | 48.46 | 48.01 | 48.01 | 3,800 | -1.24(-2.51%) |
Mar 20, 2018 | 49.24 | 49.24 | 49.24 | 2 | +0.06(+0.12%) | |
Mar 19, 2018 | 49.19 | 49.19 | 49.19 | 49.19 | 4,106 | +0.49(+1.00%) |
Mar 16, 2018 | 48.70 | 48.70 | 48.70 | 48.70 | 197 | +1.88(+4.02%) |
Mar 13, 2018 | 46.82 | 46.82 | 46.82 | 41 | -0.41(-0.87%) | |
Mar 07, 2018 | 47.23 | 47.23 | 47.23 | 0 | -0.61(-1.28%) | |
Mar 05, 2018 | 47.84 | 47.84 | 47.84 | 0 | +0.31(+0.66%) | |
Mar 01, 2018 | 47.53 | 47.53 | 47.53 | 8 | -0.45(-0.93%) | |
Feb 28, 2018 | 47.97 | 48.00 | 47.79 | 47.98 | 2,381 | -0.31(-0.65%) |
Feb 27, 2018 | 48.31 | 48.31 | 48.29 | 48.29 | 237 | -0.34(-0.70%) |
Feb 22, 2018 | 48.63 | 48.63 | 48.63 | 24 | -0.07(-0.14%) | |
Feb 21, 2018 | 48.70 | 48.70 | 48.70 | 48.70 | 266 | +0.09(+0.18%) |
Feb 16, 2018 | 48.61 | 48.61 | 48.61 | 211 | +0.00(+0.00%) | |
Feb 15, 2018 | 48.61 | 48.61 | 48.61 | 48.61 | 286 | +0.03(+0.06%) |
Feb 14, 2018 | 48.29 | 48.58 | 48.23 | 48.58 | 1,556 | +0.49(+1.01%) |
Feb 13, 2018 | 48.10 | 48.10 | 48.10 | 48.10 | 260 | +0.28(+0.59%) |
Feb 08, 2018 | 47.81 | 47.81 | 47.81 | 205 | -0.85(-1.74%) | |
Feb 07, 2018 | 48.01 | 48.66 | 48.66 | 523 | +0.65(+1.36%) | |
Feb 06, 2018 | 48.18 | 48.18 | 48.01 | 48.01 | 516 | +0.10(+0.21%) |
Feb 05, 2018 | 47.91 | 47.91 | 47.91 | 47.91 | 214 | -1.77(-3.56%) |
Feb 02, 2018 | 50.16 | 50.16 | 49.67 | 49.67 | 580 | -0.62(-1.24%) |
Feb 01, 2018 | 50.29 | 50.30 | 50.29 | 50.30 | 336 | +0.05(+0.10%) |
Jan 31, 2018 | 50.37 | 50.37 | 50.25 | 50.25 | 369 | -0.11(-0.21%) |
Jan 30, 2018 | 50.29 | 50.36 | 50.29 | 50.35 | 995 | -0.66(-1.30%) |
Jan 29, 2018 | 50.93 | 51.02 | 50.93 | 51.02 | 1,211 | -0.12(-0.23%) |
Jan 26, 2018 | 51.16 | 51.16 | 51.13 | 51.13 | 561 | -0.02(-0.04%) |
Jan 25, 2018 | 51.43 | 51.43 | 51.15 | 51.15 | 3,040 | -0.08(-0.15%) |
Jan 24, 2018 | 51.27 | 51.27 | 51.23 | 51.23 | 1,365 | +0.02(+0.04%) |
Jan 23, 2018 | 51.09 | 51.22 | 51.09 | 51.21 | 1,478 | +0.04(+0.07%) |
Jan 22, 2018 | 51.07 | 51.17 | 51.07 | 51.17 | 421 | +0.11(+0.22%) |
Jan 19, 2018 | 50.98 | 51.06 | 50.98 | 51.06 | 814 | +0.24(+0.47%) |
Jan 18, 2018 | 50.82 | 50.82 | 50.82 | 50.82 | 1,052 | -0.04(-0.07%) |
Jan 17, 2018 | 50.88 | 50.88 | 50.76 | 50.86 | 1,224 | +0.23(+0.46%) |
Jan 16, 2018 | 51.03 | 51.03 | 50.63 | 50.63 | 762 | -0.19(-0.38%) |
Jan 12, 2018 | 50.82 | 50.82 | 50.82 | 0 | +0.29(+0.58%) | |
Jan 11, 2018 | 50.28 | 50.55 | 50.28 | 50.53 | 1,493 | +0.18(+0.35%) |
Jan 10, 2018 | 50.31 | 50.35 | 50.30 | 50.35 | 3,884 | +0.23(+0.47%) |
Jan 09, 2018 | 50.11 | 50.12 | 50.04 | 50.12 | 914 | -0.02(-0.04%) |
Jan 08, 2018 | 49.68 | 50.14 | 49.68 | 50.14 | 428 | +0.58(+1.18%) |
Jan 05, 2018 | 49.56 | 49.56 | 49.56 | 49.56 | 196 | +0.35(+0.71%) |