Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.84 | 45.84 | 45.73 | 45.73 | 499 | -0.23(-0.49%) |
Apr 27, 2018 | 46.01 | 46.01 | 45.96 | 45.96 | 1,813 | +0.06(+0.13%) |
Apr 26, 2018 | 45.79 | 45.90 | 45.79 | 45.90 | 549 | +0.21(+0.47%) |
Apr 25, 2018 | 45.81 | 45.81 | 45.67 | 45.68 | 1,373 | -0.22(-0.47%) |
Apr 24, 2018 | 46.97 | 47.08 | 45.86 | 45.90 | 4,182 | -1.04(-2.22%) |
Apr 23, 2018 | 46.74 | 46.94 | 46.74 | 46.94 | 863 | +0.26(+0.55%) |
Apr 20, 2018 | 46.82 | 46.82 | 46.64 | 46.69 | 1,470 | -0.07(-0.15%) |
Apr 19, 2018 | 46.97 | 46.97 | 46.74 | 46.76 | 10,704 | -0.07(-0.14%) |
Apr 18, 2018 | 46.91 | 46.91 | 46.78 | 46.82 | 2,564 | -0.10(-0.22%) |
Apr 17, 2018 | 46.57 | 46.93 | 46.57 | 46.93 | 3,675 | +0.58(+1.26%) |
Apr 16, 2018 | 46.26 | 46.42 | 46.17 | 46.35 | 5,465 | +0.30(+0.65%) |
Apr 13, 2018 | 46.14 | 46.23 | 46.05 | 46.05 | 1,178 | -0.20(-0.43%) |
Apr 12, 2018 | 46.25 | 46.25 | 46.25 | 46.25 | 342 | +0.30(+0.65%) |
Apr 11, 2018 | 45.95 | 46.06 | 45.89 | 45.95 | 1,900 | -0.20(-0.44%) |
Apr 10, 2018 | 46.00 | 46.15 | 46.00 | 46.15 | 969 | +0.31(+0.67%) |
Apr 09, 2018 | 45.65 | 45.84 | 45.65 | 45.84 | 1,269 | +0.27(+0.60%) |
Apr 06, 2018 | 45.81 | 45.95 | 45.57 | 45.57 | 1,446 | -0.63(-1.36%) |
Apr 05, 2018 | 46.17 | 46.24 | 46.08 | 46.20 | 2,355 | +0.41(+0.90%) |
Apr 04, 2018 | 44.95 | 45.80 | 44.95 | 45.79 | 3,029 | +0.40(+0.88%) |
Apr 03, 2018 | 45.08 | 45.46 | 45.03 | 45.39 | 2,204 | +0.04(+0.09%) |
Apr 02, 2018 | 45.84 | 46.00 | 45.22 | 45.35 | 12,924 | -1.16(-2.50%) |
Mar 29, 2018 | 46.51 | 46.51 | 46.51 | 0 | +0.60(+1.31%) | |
Mar 28, 2018 | 46.24 | 46.26 | 45.77 | 45.91 | 10,207 | -0.51(-1.09%) |
Mar 27, 2018 | 47.56 | 47.56 | 46.42 | 46.42 | 2,406 | -0.48(-1.03%) |
Mar 26, 2018 | 46.78 | 46.90 | 46.48 | 46.90 | 2,059 | +0.91(+1.97%) |
Mar 23, 2018 | 47.12 | 47.12 | 45.99 | 45.99 | 2,649 | -1.00(-2.14%) |
Mar 22, 2018 | 47.70 | 47.70 | 47.00 | 47.00 | 4,162 | -1.13(-2.34%) |
Mar 21, 2018 | 48.23 | 48.33 | 48.11 | 48.12 | 1,087 | -0.30(-0.62%) |
Mar 20, 2018 | 48.28 | 48.42 | 48.28 | 48.42 | 1,331 | +0.21(+0.45%) |
Mar 19, 2018 | 48.77 | 48.77 | 48.03 | 48.21 | 4,052 | -0.43(-0.88%) |
Mar 16, 2018 | 48.67 | 48.67 | 48.63 | 48.63 | 1,656 | +0.15(+0.30%) |
Mar 15, 2018 | 48.49 | 48.49 | 48.49 | 48.49 | 446 | -0.28(-0.57%) |
Mar 14, 2018 | 48.76 | 48.76 | 48.76 | 48.76 | 373 | +0.01(+0.01%) |
Mar 13, 2018 | 49.37 | 49.37 | 48.76 | 48.76 | 888 | -0.27(-0.55%) |
Mar 12, 2018 | 49.12 | 49.12 | 48.91 | 49.03 | 2,232 | +0.11(+0.23%) |
Mar 09, 2018 | 48.52 | 48.92 | 48.52 | 48.92 | 2,584 | +0.71(+1.47%) |
Mar 08, 2018 | 48.25 | 48.25 | 48.11 | 48.21 | 1,802 | +0.16(+0.33%) |
Mar 07, 2018 | 47.83 | 48.05 | 47.83 | 48.05 | 1,392 | +0.13(+0.28%) |
Mar 06, 2018 | 47.43 | 47.91 | 47.43 | 47.91 | 1,651 | +0.55(+1.16%) |
Mar 05, 2018 | 47.38 | 47.43 | 47.31 | 47.36 | 1,015 | +0.60(+1.29%) |
Mar 02, 2018 | 46.33 | 46.76 | 46.33 | 46.76 | 1,346 | +0.14(+0.29%) |
Mar 01, 2018 | 47.02 | 47.02 | 46.25 | 46.62 | 2,052 | -0.67(-1.41%) |
Feb 28, 2018 | 47.54 | 47.54 | 47.26 | 47.29 | 2,090 | -0.45(-0.95%) |
Feb 27, 2018 | 47.98 | 47.98 | 47.74 | 47.74 | 1,711 | -0.50(-1.03%) |
Feb 26, 2018 | 48.15 | 48.24 | 47.83 | 48.24 | 1,912 | +0.45(+0.95%) |
Feb 23, 2018 | 47.73 | 47.79 | 47.60 | 47.79 | 2,875 | +0.21(+0.45%) |
Feb 22, 2018 | 47.78 | 47.78 | 47.57 | 47.57 | 540 | -0.10(-0.21%) |
Feb 21, 2018 | 47.53 | 48.01 | 47.53 | 47.67 | 3,307 | +0.12(+0.25%) |
Feb 20, 2018 | 47.49 | 47.72 | 47.49 | 47.55 | 3,615 | -0.33(-0.68%) |
Feb 16, 2018 | 47.88 | 47.88 | 47.88 | 0 | +0.23(+0.49%) | |
Feb 15, 2018 | 47.39 | 47.65 | 47.25 | 47.65 | 4,688 | +1.01(+2.17%) |
Feb 14, 2018 | 45.83 | 46.66 | 45.83 | 46.63 | 2,471 | +0.80(+1.75%) |
Feb 13, 2018 | 45.94 | 45.94 | 45.74 | 45.83 | 39,496 | -0.17(-0.37%) |
Feb 12, 2018 | 45.70 | 46.13 | 45.60 | 46.00 | 5,067 | +0.70(+1.55%) |
Feb 09, 2018 | 45.76 | 45.76 | 44.78 | 45.30 | 10,274 | +0.02(+0.04%) |
Feb 08, 2018 | 46.42 | 46.42 | 45.28 | 45.28 | 11,078 | -1.77(-3.75%) |
Feb 07, 2018 | 46.95 | 46.95 | 46.95 | 47.05 | 7,067 | +0.38(+0.82%) |
Feb 06, 2018 | 45.86 | 46.93 | 45.86 | 46.67 | 6,959 | -0.07(-0.14%) |
Feb 05, 2018 | 47.97 | 48.03 | 46.44 | 46.73 | 14,506 | -1.39(-2.89%) |
Feb 02, 2018 | 48.80 | 48.80 | 48.12 | 48.12 | 7,533 | -1.27(-2.56%) |