Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.61 | 45.61 | 45.61 | 0 | +0.05(+0.11%) | |
Mar 28, 2018 | 45.60 | 45.72 | 45.55 | 45.56 | 10,627 | -0.10(-0.23%) |
Mar 27, 2018 | 45.57 | 45.66 | 45.48 | 45.66 | 13,315 | +0.10(+0.22%) |
Mar 26, 2018 | 45.58 | 45.59 | 45.48 | 45.56 | 24,525 | +0.00(+0.01%) |
Mar 23, 2018 | 45.48 | 45.59 | 45.48 | 45.56 | 27,574 | +0.07(+0.15%) |
Mar 22, 2018 | 45.52 | 45.58 | 45.49 | 45.49 | 12,214 | -0.01(-0.02%) |
Mar 21, 2018 | 45.47 | 45.52 | 45.40 | 45.50 | 47,260 | -0.03(-0.07%) |
Mar 20, 2018 | 45.48 | 45.54 | 45.40 | 45.53 | 20,647 | +0.04(+0.08%) |
Mar 19, 2018 | 45.48 | 45.58 | 45.48 | 45.49 | 8,919 | -0.09(-0.21%) |
Mar 16, 2018 | 45.48 | 45.59 | 45.47 | 45.59 | 13,180 | +0.10(+0.23%) |
Mar 15, 2018 | 45.54 | 45.60 | 45.46 | 45.48 | 43,970 | -0.02(-0.05%) |
Mar 14, 2018 | 45.50 | 45.57 | 45.43 | 45.51 | 27,123 | -0.06(-0.13%) |
Mar 13, 2018 | 45.49 | 45.59 | 45.47 | 45.57 | 36,830 | -0.01(-0.03%) |
Mar 12, 2018 | 45.53 | 45.58 | 45.45 | 45.58 | 19,437 | +0.12(+0.27%) |
Mar 09, 2018 | 45.49 | 45.57 | 45.42 | 45.46 | 19,500 | -0.09(-0.19%) |
Mar 08, 2018 | 45.53 | 45.62 | 45.49 | 45.54 | 18,078 | -0.03(-0.06%) |
Mar 07, 2018 | 45.60 | 45.50 | 45.57 | 26,554 | -0.01(-0.02%) | |
Mar 06, 2018 | 45.54 | 45.59 | 45.50 | 45.58 | 54,296 | +0.03(+0.08%) |
Mar 05, 2018 | 45.60 | 45.61 | 45.51 | 45.54 | 17,060 | +0.03(+0.08%) |
Mar 02, 2018 | 45.63 | 45.63 | 45.46 | 45.51 | 12,534 | -0.10(-0.23%) |
Mar 01, 2018 | 45.47 | 45.61 | 45.47 | 45.61 | 15,500 | +0.12(+0.27%) |
Feb 28, 2018 | 45.55 | 45.55 | 45.41 | 45.49 | 12,363 | +0.03(+0.08%) |
Feb 27, 2018 | 45.56 | 45.58 | 45.44 | 45.46 | 5,228 | -0.09(-0.19%) |
Feb 26, 2018 | 45.61 | 45.62 | 45.49 | 45.54 | 17,096 | -0.03(-0.06%) |
Feb 23, 2018 | 45.51 | 45.61 | 45.48 | 45.57 | 28,138 | +0.10(+0.23%) |
Feb 22, 2018 | 45.48 | 45.50 | 45.40 | 45.46 | 23,288 | +0.04(+0.09%) |
Feb 21, 2018 | 45.46 | 45.58 | 45.37 | 45.43 | 12,604 | +0.00(+0.01%) |
Feb 20, 2018 | 45.43 | 45.43 | 45.39 | 45.42 | 27,544 | -0.04(-0.09%) |
Feb 16, 2018 | 45.46 | 45.46 | 45.46 | 0 | -0.03(-0.06%) | |
Feb 15, 2018 | 45.47 | 45.56 | 45.39 | 45.49 | 34,430 | +0.05(+0.11%) |
Feb 14, 2018 | 45.53 | 45.54 | 45.37 | 45.44 | 26,713 | -0.14(-0.30%) |
Feb 13, 2018 | 45.59 | 45.59 | 45.59 | 45.58 | 27,819 | +0.10(+0.23%) |
Feb 12, 2018 | 45.52 | 45.59 | 45.47 | 45.47 | 39,588 | -0.05(-0.11%) |
Feb 09, 2018 | 45.52 | 45.64 | 45.45 | 45.52 | 56,191 | -0.05(-0.11%) |
Feb 08, 2018 | 45.51 | 45.58 | 45.42 | 45.57 | 97,530 | -0.02(-0.04%) |
Feb 07, 2018 | 45.70 | 45.70 | 45.49 | 45.59 | 41,699 | -0.01(-0.02%) |
Feb 06, 2018 | 45.58 | 45.72 | 45.55 | 45.60 | 47,016 | +0.11(+0.25%) |
Feb 05, 2018 | 45.44 | 45.61 | 45.37 | 45.49 | 18,239 | -0.08(-0.17%) |
Feb 02, 2018 | 45.52 | 45.69 | 45.44 | 45.57 | 102,623 | +0.09(+0.19%) |
Feb 01, 2018 | 45.60 | 45.72 | 45.46 | 45.48 | 32,015 | -0.14(-0.30%) |
Jan 31, 2018 | 45.68 | 45.68 | 45.54 | 45.62 | 30,084 | -0.07(-0.15%) |
Jan 30, 2018 | 45.73 | 45.82 | 45.60 | 45.69 | 70,317 | -0.03(-0.08%) |
Jan 29, 2018 | 45.83 | 45.87 | 45.69 | 45.72 | 68,566 | -0.16(-0.35%) |
Jan 26, 2018 | 45.90 | 45.93 | 45.86 | 45.88 | 19,074 | -0.06(-0.14%) |
Jan 25, 2018 | 45.85 | 45.95 | 45.83 | 45.95 | 6,762 | +0.05(+0.11%) |
Jan 24, 2018 | 45.91 | 45.97 | 45.83 | 45.90 | 15,386 | -0.05(-0.11%) |
Jan 23, 2018 | 45.97 | 46.02 | 45.90 | 45.95 | 32,640 | +0.00(+0.00%) |
Jan 22, 2018 | 45.93 | 46.01 | 45.93 | 45.95 | 6,754 | -0.00(-0.00%) |
Jan 19, 2018 | 45.91 | 46.02 | 45.82 | 45.95 | 33,076 | +0.00(+0.00%) |
Jan 18, 2018 | 46.04 | 46.04 | 45.82 | 45.95 | 26,554 | -0.03(-0.08%) |
Jan 17, 2018 | 46.00 | 46.05 | 45.84 | 45.98 | 13,653 | -0.04(-0.09%) |
Jan 16, 2018 | 46.03 | 46.03 | 45.92 | 46.02 | 16,434 | +0.13(+0.28%) |
Jan 12, 2018 | 45.90 | 45.90 | 45.90 | 0 | -0.12(-0.26%) | |
Jan 11, 2018 | 45.97 | 46.02 | 45.86 | 46.02 | 15,823 | +0.03(+0.07%) |
Jan 10, 2018 | 45.98 | 46.04 | 45.91 | 45.98 | 23,023 | -0.09(-0.19%) |
Jan 09, 2018 | 46.12 | 46.12 | 45.93 | 46.07 | 18,890 | -0.05(-0.11%) |
Jan 08, 2018 | 46.13 | 46.18 | 46.06 | 46.12 | 56,887 | +0.05(+0.11%) |
Jan 05, 2018 | 46.13 | 46.16 | 46.03 | 46.07 | 16,816 | -0.02(-0.04%) |
Jan 04, 2018 | 46.11 | 46.20 | 46.05 | 46.08 | 11,436 | +0.05(+0.10%) |
Jan 03, 2018 | 46.14 | 46.15 | 45.97 | 46.04 | 32,513 | -0.00(-0.01%) |