Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.08 | 46.15 | 46.05 | 46.06 | 353,698 | -0.07(-0.15%) |
Apr 27, 2018 | 46.12 | 46.14 | 46.11 | 46.13 | 376,933 | +0.02(+0.05%) |
Apr 26, 2018 | 46.08 | 46.13 | 46.08 | 46.10 | 252,059 | +0.00(+0.00%) |
Apr 25, 2018 | 46.11 | 46.12 | 46.08 | 46.10 | 1,002,851 | -0.01(-0.02%) |
Apr 24, 2018 | 46.11 | 46.12 | 46.09 | 46.11 | 246,041 | +0.00(+0.00%) |
Apr 23, 2018 | 46.12 | 46.12 | 46.08 | 46.11 | 261,228 | +0.03(+0.06%) |
Apr 20, 2018 | 46.10 | 46.11 | 46.08 | 46.08 | 196,041 | -0.01(-0.02%) |
Apr 19, 2018 | 46.09 | 46.13 | 46.07 | 46.09 | 2,414,387 | +0.00(+0.01%) |
Apr 18, 2018 | 46.08 | 46.09 | 46.08 | 46.09 | 37,225 | +0.01(+0.03%) |
Apr 17, 2018 | 46.10 | 46.10 | 46.07 | 46.08 | 88,591 | -0.00(-0.01%) |
Apr 16, 2018 | 46.07 | 46.09 | 46.07 | 46.08 | 160,308 | +0.00(+0.01%) |
Apr 13, 2018 | 46.08 | 46.08 | 46.07 | 46.08 | 204,565 | +0.00(+0.00%) |
Apr 12, 2018 | 46.08 | 46.92 | 46.07 | 46.08 | 262,423 | +0.01(+0.02%) |
Apr 11, 2018 | 46.08 | 46.23 | 46.07 | 46.07 | 108,847 | +0.00(+0.00%) |
Apr 10, 2018 | 46.04 | 46.08 | 46.04 | 46.07 | 93,333 | +0.01(+0.02%) |
Apr 09, 2018 | 46.08 | 46.09 | 46.04 | 46.06 | 206,778 | +0.01(+0.02%) |
Apr 06, 2018 | 46.07 | 46.07 | 46.05 | 46.05 | 252,553 | +0.01(+0.02%) |
Apr 05, 2018 | 46.05 | 46.07 | 46.04 | 46.04 | 199,435 | -0.01(-0.02%) |
Apr 04, 2018 | 46.05 | 46.06 | 46.02 | 46.05 | 143,732 | +0.01(+0.02%) |
Apr 03, 2018 | 46.05 | 46.05 | 46.02 | 46.04 | 198,561 | +0.02(+0.04%) |
Apr 02, 2018 | 46.05 | 46.05 | 46.01 | 46.02 | 274,975 | +0.00(+0.01%) |
Mar 29, 2018 | 46.02 | 46.02 | 46.02 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 46.00 | 46.03 | 45.99 | 46.00 | 68,492 | +0.00(+0.01%) |
Mar 27, 2018 | 46.01 | 46.02 | 45.98 | 46.00 | 178,996 | -0.02(-0.05%) |
Mar 26, 2018 | 46.02 | 46.03 | 45.99 | 46.02 | 210,572 | -0.03(-0.07%) |
Mar 23, 2018 | 46.05 | 46.06 | 46.05 | 46.05 | 52,504 | +0.01(+0.03%) |
Mar 22, 2018 | 46.06 | 46.06 | 46.03 | 46.04 | 72,021 | +0.01(+0.02%) |
Mar 21, 2018 | 46.05 | 46.07 | 46.02 | 46.03 | 339,658 | -0.02(-0.05%) |
Mar 20, 2018 | 46.05 | 46.07 | 46.03 | 46.05 | 178,017 | +0.00(+0.01%) |
Mar 19, 2018 | 46.05 | 46.07 | 46.03 | 46.05 | 123,415 | +0.01(+0.02%) |
Mar 16, 2018 | 46.06 | 46.08 | 46.04 | 46.04 | 926,887 | +0.00(+0.00%) |
Mar 15, 2018 | 46.03 | 46.07 | 46.02 | 46.04 | 117,443 | -0.03(-0.06%) |
Mar 14, 2018 | 46.03 | 46.07 | 46.02 | 46.07 | 431,639 | +0.06(+0.12%) |
Mar 13, 2018 | 46.03 | 46.07 | 46.00 | 46.01 | 127,050 | -0.01(-0.02%) |
Mar 12, 2018 | 46.03 | 46.07 | 46.00 | 46.02 | 696,974 | -0.03(-0.06%) |
Mar 09, 2018 | 46.07 | 46.07 | 46.04 | 46.05 | 53,811 | -0.02(-0.04%) |
Mar 08, 2018 | 46.04 | 46.07 | 46.04 | 46.07 | 153,348 | +0.03(+0.06%) |
Mar 07, 2018 | 46.05 | 46.07 | 46.03 | 46.04 | 36,195 | +0.00(+0.00%) |
Mar 06, 2018 | 46.07 | 46.07 | 46.02 | 46.04 | 71,208 | +0.00(+0.00%) |
Mar 05, 2018 | 46.06 | 46.06 | 46.03 | 46.04 | 251,224 | +0.01(+0.02%) |
Mar 02, 2018 | 46.02 | 46.06 | 46.02 | 46.03 | 143,668 | +0.00(+0.00%) |
Mar 01, 2018 | 46.03 | 46.05 | 46.01 | 46.03 | 46,374 | +0.01(+0.02%) |
Feb 28, 2018 | 46.02 | 46.05 | 45.99 | 46.02 | 102,438 | +0.01(+0.02%) |
Feb 27, 2018 | 46.03 | 46.04 | 46.01 | 46.01 | 107,661 | -0.03(-0.06%) |
Feb 26, 2018 | 46.03 | 46.05 | 46.02 | 46.04 | 74,517 | +0.02(+0.04%) |
Feb 23, 2018 | 46.03 | 46.05 | 46.01 | 46.02 | 83,523 | -0.01(-0.02%) |
Feb 22, 2018 | 46.02 | 46.04 | 46.02 | 46.03 | 65,929 | -0.01(-0.03%) |
Feb 21, 2018 | 46.05 | 46.09 | 46.04 | 46.04 | 38,120 | -0.03(-0.07%) |
Feb 20, 2018 | 46.07 | 46.07 | 45.93 | 46.08 | 46,398 | +0.00(+0.00%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 552,045 | +0.01(+0.02%) |
Feb 14, 2018 | 46.08 | 46.09 | 46.08 | 46.08 | 82,342 | -0.01(-0.02%) |
Feb 13, 2018 | 46.08 | 46.09 | 46.06 | 46.08 | 41,802 | +0.04(+0.08%) |
Feb 12, 2018 | 46.04 | 46.08 | 46.01 | 46.05 | 42,631 | +0.01(+0.01%) |
Feb 09, 2018 | 46.08 | 46.11 | 45.98 | 46.04 | 66,874 | -0.03(-0.07%) |
Feb 08, 2018 | 46.08 | 46.08 | 46.07 | 46.08 | 18,546 | +0.00(+0.01%) |
Feb 07, 2018 | 46.04 | 46.04 | 46.07 | 112,333 | +0.03(+0.07%) | |
Feb 06, 2018 | 46.09 | 46.09 | 46.04 | 46.04 | 96,540 | -0.03(-0.06%) |
Feb 05, 2018 | 46.08 | 46.06 | 46.07 | 42,482 | -0.01(-0.02%) | |
Feb 02, 2018 | 46.03 | 46.08 | 46.03 | 46.08 | 103,409 | +0.03(+0.06%) |