Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.73 | 49.73 | 48.62 | 48.62 | 300 | -0.28(-0.57%) |
Apr 27, 2018 | 48.22 | 49.73 | 47.62 | 48.90 | 7,244 | +0.65(+1.35%) |
Apr 26, 2018 | 48.25 | 48.25 | 48.25 | 48.25 | 403 | +0.46(+0.96%) |
Apr 24, 2018 | 47.79 | 47.79 | 47.79 | 62 | -0.68(-1.39%) | |
Apr 20, 2018 | 48.47 | 48.47 | 48.47 | 0 | +0.69(+1.45%) | |
Apr 19, 2018 | 46.30 | 47.77 | 46.30 | 47.77 | 310 | +1.26(+2.72%) |
Apr 18, 2018 | 45.60 | 46.55 | 45.60 | 46.51 | 1,901 | +0.02(+0.04%) |
Apr 17, 2018 | 45.96 | 46.49 | 45.96 | 46.49 | 418 | -1.26(-2.64%) |
Apr 13, 2018 | 47.75 | 47.75 | 47.75 | 10 | +0.27(+0.57%) | |
Apr 05, 2018 | 47.48 | 47.48 | 47.48 | 0 | -1.29(-2.65%) | |
Apr 03, 2018 | 48.77 | 48.77 | 48.77 | 30 | +1.80(+3.83%) | |
Mar 28, 2018 | 46.97 | 46.97 | 46.97 | 0 | +1.19(+2.60%) | |
Mar 27, 2018 | 45.32 | 46.80 | 45.32 | 45.78 | 700 | -1.30(-2.77%) |
Mar 26, 2018 | 53.00 | 53.00 | 45.74 | 47.08 | 3,200 | +0.56(+1.21%) |
Mar 23, 2018 | 45.66 | 46.52 | 45.36 | 46.52 | 1,639 | +0.43(+0.93%) |
Mar 21, 2018 | 46.09 | 46.09 | 46.09 | 95 | -1.16(-2.46%) | |
Mar 20, 2018 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.25(+0.53%) |
Mar 12, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.42(+0.90%) | |
Mar 09, 2018 | 44.75 | 47.00 | 44.75 | 46.58 | 4,563 | +0.90(+1.97%) |
Mar 08, 2018 | 46.24 | 46.24 | 45.68 | 45.68 | 1,004 | -1.32(-2.81%) |
Mar 07, 2018 | 47.00 | 304 | +0.95(+2.05%) | |||
Mar 06, 2018 | 47.50 | 47.50 | 45.01 | 46.05 | 1,125 | -3.83(-7.67%) |
Mar 02, 2018 | 49.88 | 49.88 | 49.88 | 34 | +1.15(+2.36%) | |
Mar 01, 2018 | 48.00 | 48.73 | 48.00 | 48.73 | 205 | -1.26(-2.52%) |
Feb 28, 2018 | 48.94 | 49.99 | 48.94 | 49.99 | 300 | +3.32(+7.11%) |
Feb 26, 2018 | 46.67 | 46.67 | 46.67 | 0 | +1.10(+2.41%) | |
Feb 22, 2018 | 45.57 | 45.57 | 45.57 | 0 | -1.43(-3.04%) | |
Feb 20, 2018 | 47.00 | 47.00 | 47.00 | 2 | +1.00(+2.17%) | |
Feb 16, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 46.00 | 46.00 | 46.00 | 82 | -1.25(-2.65%) | |
Feb 07, 2018 | 47.25 | 47.25 | 47.25 | 62 | +1.93(+4.26%) | |
Feb 06, 2018 | 45.32 | 45.32 | 45.32 | 45.32 | 113 | +1.12(+2.53%) |
Feb 05, 2018 | 51.19 | 51.19 | 44.20 | 44.20 | 315 | -6.99(-13.66%) |
Feb 02, 2018 | 47.87 | 51.19 | 47.87 | 51.19 | 202 | +4.35(+9.29%) |
Feb 01, 2018 | 45.50 | 46.84 | 45.50 | 46.84 | 1,065 | +1.27(+2.78%) |
Jan 26, 2018 | 45.58 | 45.58 | 45.58 | 760 | -0.52(-1.14%) | |
Jan 25, 2018 | 46.00 | 46.10 | 45.90 | 46.10 | 1,408 | +0.04(+0.09%) |
Jan 24, 2018 | 47.29 | 47.29 | 46.01 | 46.06 | 475 | -1.26(-2.67%) |
Jan 22, 2018 | 47.32 | 47.32 | 47.32 | 18 | -0.11(-0.23%) | |
Jan 17, 2018 | 47.43 | 47.43 | 47.43 | 20 | +0.43(+0.91%) | |
Jan 16, 2018 | 48.05 | 48.10 | 46.19 | 47.00 | 4,042 | -2.49(-5.04%) |
Jan 12, 2018 | 49.49 | 49.49 | 49.49 | 0 | +0.20(+0.40%) | |
Jan 11, 2018 | 49.30 | 49.30 | 49.30 | 49.30 | 200 | -0.75(-1.50%) |
Jan 10, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 100 | +0.04(+0.08%) |
Jan 09, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 337 | +1.48(+3.06%) |
Jan 08, 2018 | 48.53 | 48.53 | 48.53 | 48.53 | 103 | +0.52(+1.08%) |
Jan 04, 2018 | 48.01 | 48.01 | 48.01 | 85 | -1.49(-3.01%) | |
Jan 02, 2018 | 49.50 | 49.50 | 49.50 | 20 | +1.07(+2.21%) | |
Dec 29, 2017 | 48.43 | 48.43 | 48.43 | 0 | -1.57(-3.13%) | |
Dec 20, 2017 | 50.00 | 50.00 | 50.00 | 36 | +0.68(+1.38%) | |
Dec 19, 2017 | 49.32 | 49.32 | 49.32 | 49.32 | 190 | -1.68(-3.30%) |
Dec 18, 2017 | 51.00 | 51.00 | 51.00 | 51.00 | 396 | +0.25(+0.49%) |
Dec 14, 2017 | 50.75 | 50.75 | 50.75 | 0 | +0.25(+0.50%) | |
Dec 13, 2017 | 50.20 | 50.81 | 50.00 | 50.50 | 2,544 | -0.71(-1.39%) |
Dec 12, 2017 | 54.13 | 54.13 | 50.05 | 51.21 | 1,906 | +1.17(+2.33%) |
Dec 06, 2017 | 50.04 | 50.04 | 50.04 | 3 | +0.03(+0.06%) | |
Dec 05, 2017 | 50.01 | 50.01 | 50.01 | 50.01 | 150 | -1.71(-3.31%) |
Dec 04, 2017 | 50.01 | 51.73 | 50.01 | 51.73 | 1,600 | +1.37(+2.73%) |
Nov 27, 2017 | 50.35 | 50.35 | 50.35 | 0 | -3.65(-6.76%) | |
Nov 21, 2017 | 54.00 | 54.00 | 54.00 | 0 | +0.80(+1.50%) | |
Nov 17, 2017 | 53.20 | 53.20 | 53.20 | 27 | +1.33(+2.56%) | |
Nov 16, 2017 | 54.04 | 54.04 | 51.87 | 51.87 | 1,550 | -2.18(-4.02%) |
Nov 10, 2017 | 54.05 | 54.05 | 54.05 | 2 | +2.99(+5.86%) | |
Nov 08, 2017 | 51.05 | 51.05 | 51.05 | 10 | -2.47(-4.61%) | |
Nov 06, 2017 | 53.52 | 53.52 | 53.52 | 8 | +1.52(+2.92%) | |
Nov 02, 2017 | 52.00 | 52.00 | 52.00 | 2 | -3.00(-5.45%) | |
Oct 31, 2017 | 55.00 | 55.00 | 55.00 | 11 | +1.41(+2.62%) | |
Oct 30, 2017 | 54.42 | 54.42 | 53.59 | 53.59 | 250 | +1.10(+2.11%) |
Oct 27, 2017 | 52.49 | 52.49 | 52.49 | 52.49 | 210 | +0.00(+0.00%) |
Oct 26, 2017 | 50.30 | 52.49 | 50.30 | 52.49 | 2,751 | +0.49(+0.94%) |
Oct 25, 2017 | 51.96 | 52.00 | 51.06 | 52.00 | 848 | +1.03(+2.02%) |
Oct 23, 2017 | 50.97 | 50.97 | 50.97 | 58 | +0.47(+0.93%) | |
Oct 20, 2017 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | -0.33(-0.65%) |
Oct 19, 2017 | 50.85 | 50.85 | 50.83 | 50.83 | 284 | -0.33(-0.64%) |
Oct 18, 2017 | 51.16 | 51.16 | 51.16 | 51.16 | 306 | +0.16(+0.31%) |
Oct 17, 2017 | 51.00 | 51.00 | 51.00 | 51.00 | 522 | +0.12(+0.24%) |
Oct 16, 2017 | 50.75 | 50.88 | 50.75 | 50.88 | 1,380 | +0.13(+0.26%) |
Oct 13, 2017 | 50.01 | 50.75 | 50.01 | 50.75 | 700 | +0.25(+0.50%) |
Oct 12, 2017 | 50.48 | 50.50 | 50.45 | 50.50 | 3,797 | -0.32(-0.63%) |
Oct 10, 2017 | 50.82 | 50.82 | 50.82 | 44 | -0.53(-1.03%) | |
Oct 09, 2017 | 50.25 | 51.47 | 50.25 | 51.35 | 1,845 | +1.33(+2.66%) |
Oct 06, 2017 | 50.02 | 50.02 | 50.02 | 50.02 | 700 | -1.18(-2.30%) |
Oct 05, 2017 | 51.73 | 51.73 | 51.20 | 51.20 | 613 | -0.24(-0.47%) |
Oct 02, 2017 | 51.44 | 2 | +0.85(+1.68%) | |||
Sep 29, 2017 | 49.54 | 50.85 | 48.41 | 50.59 | 8,908 | +0.43(+0.86%) |
Sep 26, 2017 | 50.16 | 50.16 | 50.16 | 0 | +0.00(+0.00%) | |
Sep 25, 2017 | 50.17 | 50.17 | 50.15 | 50.16 | 1,210 | +0.30(+0.60%) |
Sep 22, 2017 | 48.82 | 49.86 | 48.82 | 49.86 | 3,077 | -0.31(-0.62%) |
Sep 21, 2017 | 48.32 | 50.17 | 48.32 | 50.17 | 327 | +0.32(+0.64%) |
Sep 20, 2017 | 48.66 | 49.95 | 48.33 | 49.85 | 2,500 | +1.53(+3.16%) |
Sep 19, 2017 | 48.90 | 48.90 | 48.32 | 48.32 | 1,380 | -1.81(-3.62%) |
Sep 14, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.13(+0.27%) | |
Sep 13, 2017 | 49.82 | 50.29 | 49.75 | 50.00 | 7,756 | +0.30(+0.61%) |
Sep 12, 2017 | 49.70 | 49.70 | 49.70 | 49.70 | 100 | +0.02(+0.05%) |
Sep 11, 2017 | 48.70 | 49.67 | 48.70 | 49.67 | 545 | +0.72(+1.48%) |
Sep 08, 2017 | 48.95 | 48.95 | 48.95 | 48.95 | 100 | -0.05(-0.10%) |
Sep 07, 2017 | 49.00 | 49.00 | 49.00 | 49.00 | 540 | -1.00(-2.00%) |
Sep 05, 2017 | 50.00 | 1 | -0.24(-0.48%) | |||
Sep 01, 2017 | 50.24 | 50.28 | 50.20 | 50.24 | 900 | -0.01(-0.02%) |
Aug 31, 2017 | 50.21 | 50.25 | 50.21 | 50.25 | 3,000 | -0.08(-0.16%) |
Aug 30, 2017 | 50.37 | 50.37 | 50.33 | 50.33 | 700 | +1.53(+3.14%) |
Aug 29, 2017 | 49.14 | 49.14 | 48.80 | 48.80 | 1,550 | -0.54(-1.10%) |
Aug 28, 2017 | 50.70 | 50.70 | 49.34 | 49.34 | 742 | -1.44(-2.83%) |
Aug 25, 2017 | 50.78 | 50.78 | 50.78 | 50.78 | 130 | -0.16(-0.31%) |
Aug 24, 2017 | 51.12 | 51.12 | 50.94 | 50.94 | 348 | -0.12(-0.23%) |
Aug 22, 2017 | 51.06 | 51.06 | 51.06 | 0 | -0.09(-0.17%) | |
Aug 21, 2017 | 51.15 | 51.15 | 51.15 | 51.15 | 201 | +0.07(+0.13%) |
Aug 18, 2017 | 51.43 | 51.43 | 51.08 | 51.08 | 301 | -0.39(-0.76%) |
Aug 17, 2017 | 51.47 | 51.47 | 51.47 | 51.47 | 101 | -0.21(-0.40%) |
Aug 15, 2017 | 51.68 | 106 | +2.83(+5.79%) | |||
Aug 14, 2017 | 50.00 | 50.72 | 48.85 | 48.85 | 778 | -2.61(-5.07%) |
Aug 11, 2017 | 50.50 | 51.48 | 50.50 | 51.46 | 880 | +2.12(+4.29%) |
Aug 10, 2017 | 51.75 | 51.75 | 49.34 | 49.34 | 600 | -1.42(-2.80%) |
Aug 04, 2017 | 50.76 | 71 | +0.57(+1.14%) | |||
Aug 02, 2017 | 50.19 | 50.19 | 50.19 | 0 | -0.31(-0.62%) | |
Aug 01, 2017 | 50.34 | 50.50 | 50.34 | 50.50 | 600 | -0.13(-0.26%) |
Jul 31, 2017 | 50.63 | 50.63 | 50.63 | 50.63 | 120 | -0.33(-0.65%) |
Jul 28, 2017 | 51.18 | 51.19 | 50.24 | 50.96 | 3,245 | -1.07(-2.06%) |
Jul 27, 2017 | 52.03 | 52.03 | 52.03 | 52.03 | 195 | -0.12(-0.23%) |
Jul 26, 2017 | 52.24 | 52.24 | 51.01 | 52.15 | 721 | +0.11(+0.21%) |
Jul 25, 2017 | 51.99 | 52.08 | 50.10 | 52.04 | 3,768 | +2.04(+4.08%) |
Jul 24, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 375 | +0.71(+1.44%) |
Jul 20, 2017 | 49.29 | 325 | -3.64(-6.88%) | |||
Jul 18, 2017 | 52.93 | 37 | -0.91(-1.68%) | |||
Jul 17, 2017 | 54.02 | 54.02 | 53.84 | 53.84 | 1,129 | -0.02(-0.04%) |
Jul 14, 2017 | 53.84 | 54.12 | 53.84 | 53.86 | 470 | -0.27(-0.50%) |
Jul 12, 2017 | 54.13 | 99 | +0.01(+0.02%) | |||
Jul 10, 2017 | 54.12 | 26 | -1.09(-1.98%) | |||
Jul 05, 2017 | 55.21 | 12 | +1.06(+1.95%) | |||
Jul 03, 2017 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 54.15 | 54.15 | 54.15 | 0 | -2.27(-4.02%) | |
Jun 23, 2017 | 56.42 | 68 | -0.52(-0.91%) | |||
Jun 22, 2017 | 56.86 | 57.13 | 54.21 | 56.94 | 607 | -0.52(-0.90%) |
Jun 21, 2017 | 57.18 | 57.46 | 57.18 | 57.46 | 759 | +0.61(+1.08%) |
Jun 19, 2017 | 56.85 | 26 | +0.06(+0.11%) | |||
Jun 16, 2017 | 56.42 | 56.83 | 56.42 | 56.78 | 1,196 | -0.22(-0.38%) |
Jun 15, 2017 | 56.70 | 57.00 | 55.82 | 57.00 | 2,216 | +1.10(+1.97%) |
Jun 14, 2017 | 56.03 | 56.03 | 55.66 | 55.90 | 1,415 | -0.60(-1.06%) |
Jun 13, 2017 | 56.28 | 56.51 | 56.28 | 56.50 | 646 | +0.08(+0.15%) |
Jun 12, 2017 | 56.30 | 56.41 | 56.30 | 56.41 | 1,721 | -0.07(-0.13%) |
Jun 09, 2017 | 56.65 | 56.65 | 56.49 | 56.49 | 578 | +0.49(+0.87%) |
Jun 07, 2017 | 56.00 | 56.00 | 56.00 | 0 | +2.00(+3.70%) | |
Jun 05, 2017 | 54.00 | 54.00 | 54.00 | 0 | -2.22(-3.94%) | |
Jun 01, 2017 | 56.22 | 25 | +0.13(+0.22%) | |||
May 31, 2017 | 56.35 | 56.35 | 55.95 | 56.09 | 759 | -0.34(-0.60%) |
May 30, 2017 | 53.87 | 56.43 | 53.87 | 56.43 | 10,302 | +0.25(+0.44%) |
May 25, 2017 | 56.18 | 90 | -0.14(-0.25%) | |||
May 24, 2017 | 56.59 | 56.59 | 56.23 | 56.32 | 666 | +0.40(+0.72%) |
May 23, 2017 | 54.41 | 55.92 | 53.03 | 55.92 | 4,546 | -0.11(-0.20%) |
May 22, 2017 | 55.79 | 56.03 | 55.78 | 56.03 | 855 | -0.72(-1.27%) |
May 19, 2017 | 56.75 | 56.75 | 56.75 | 56.75 | 563 | -0.50(-0.87%) |
May 18, 2017 | 57.25 | 57.25 | 57.25 | 57.25 | 1,967 | +10.16(+21.58%) |
May 17, 2017 | 57.25 | 57.25 | 47.09 | 47.09 | 1,428 | -8.62(-15.47%) |
May 16, 2017 | 57.93 | 58.13 | 55.71 | 55.71 | 5,956 | -3.08(-5.24%) |
May 15, 2017 | 58.72 | 58.85 | 58.72 | 58.79 | 1,233 | -0.77(-1.30%) |
May 12, 2017 | 59.58 | 59.58 | 59.56 | 59.56 | 450 | -0.42(-0.70%) |
May 11, 2017 | 60.02 | 60.02 | 59.98 | 59.98 | 1,372 | +0.05(+0.08%) |
May 10, 2017 | 60.10 | 60.10 | 59.93 | 59.93 | 2,206 | +0.20(+0.33%) |
May 09, 2017 | 59.75 | 59.75 | 56.14 | 59.73 | 2,474 | +0.07(+0.12%) |
May 08, 2017 | 59.66 | 59.66 | 59.66 | 59.66 | 263 | +0.64(+1.08%) |
May 05, 2017 | 58.79 | 59.02 | 58.79 | 59.02 | 397 | -0.64(-1.07%) |
May 02, 2017 | 59.66 | 165 | +0.35(+0.58%) |