Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2018 | 47.04 | 47.04 | 47.04 | 2 | +0.66(+1.42%) | |
Apr 24, 2018 | 46.38 | 46.38 | 46.38 | 20 | +1.46(+3.25%) | |
Apr 13, 2018 | 44.92 | 44.92 | 44.92 | 0 | +1.63(+3.77%) | |
Apr 02, 2018 | 43.29 | 43.29 | 43.29 | 50 | -0.67(-1.52%) | |
Mar 26, 2018 | 43.96 | 43.96 | 43.96 | 0 | -0.94(-2.09%) | |
Mar 20, 2018 | 44.90 | 44.90 | 44.90 | 0 | -2.22(-4.71%) | |
Mar 12, 2018 | 47.12 | 47.12 | 47.12 | 50 | +0.79(+1.71%) | |
Mar 05, 2018 | 46.33 | 46.33 | 46.33 | 0 | -1.64(-3.42%) | |
Feb 14, 2018 | 47.97 | 47.97 | 47.97 | 0 | +0.25(+0.52%) | |
Feb 12, 2018 | 47.72 | 47.72 | 47.72 | 137 | -0.07(-0.15%) | |
Feb 09, 2018 | 47.79 | 47.79 | 47.79 | 47.79 | 200 | -1.47(-2.98%) |
Feb 08, 2018 | 49.26 | 49.26 | 49.26 | 49.26 | 200 | -0.30(-0.61%) |
Feb 07, 2018 | 49.56 | 49.56 | 49.56 | 49.56 | 291 | -0.24(-0.48%) |
Feb 06, 2018 | 49.80 | 49.80 | 49.80 | 49.80 | 328 | +1.09(+2.24%) |
Feb 05, 2018 | 49.65 | 49.65 | 48.71 | 48.71 | 7,014 | -1.96(-3.87%) |
Feb 02, 2018 | 50.67 | 50.67 | 50.67 | 50.67 | 313 | +0.50(+1.00%) |
Jan 30, 2018 | 50.17 | 50.17 | 50.17 | 0 | -1.60(-3.09%) | |
Jan 25, 2018 | 51.77 | 51.77 | 51.77 | 0 | -0.36(-0.70%) | |
Jan 24, 2018 | 52.15 | 52.15 | 52.13 | 52.13 | 480 | +1.26(+2.47%) |
Jan 19, 2018 | 50.87 | 50.87 | 50.87 | 35 | -0.47(-0.91%) | |
Jan 17, 2018 | 51.34 | 51.34 | 51.34 | 149 | -0.38(-0.73%) | |
Jan 16, 2018 | 53.32 | 53.32 | 51.72 | 51.72 | 870 | +0.63(+1.24%) |
Jan 12, 2018 | 51.08 | 51.08 | 51.08 | 0 | +0.18(+0.36%) | |
Jan 11, 2018 | 50.28 | 50.97 | 50.28 | 50.90 | 553 | +1.18(+2.38%) |
Jan 10, 2018 | 49.72 | 660 | +0.08(+0.15%) | |||
Jan 05, 2018 | 49.64 | 49.64 | 49.64 | 166 | +0.00(+0.00%) | |
Jan 04, 2018 | 49.52 | 49.73 | 49.51 | 49.64 | 666 | +0.21(+0.43%) |
Jan 03, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 110 | +0.34(+0.69%) |
Jan 02, 2018 | 48.59 | 49.09 | 48.31 | 49.09 | 3,849 | +1.36(+2.84%) |
Dec 29, 2017 | 47.73 | 47.73 | 47.73 | 0 | -0.10(-0.20%) | |
Dec 28, 2017 | 47.99 | 47.99 | 47.71 | 47.83 | 1,500 | -0.98(-2.01%) |
Dec 27, 2017 | 48.70 | 48.82 | 48.70 | 48.81 | 2,106 | +0.42(+0.86%) |
Dec 26, 2017 | 48.85 | 48.89 | 47.83 | 48.39 | 5,261 | +0.34(+0.71%) |
Dec 21, 2017 | 48.05 | 48.05 | 48.05 | 0 | +0.25(+0.53%) | |
Dec 19, 2017 | 47.80 | 47.80 | 47.80 | 0 | +0.41(+0.86%) | |
Dec 08, 2017 | 47.39 | 47.39 | 47.39 | 79 | +1.16(+2.51%) | |
Dec 06, 2017 | 46.23 | 46.23 | 46.23 | 0 | -0.68(-1.45%) | |
Dec 05, 2017 | 46.81 | 46.91 | 46.81 | 46.91 | 411 | +0.16(+0.34%) |
Dec 01, 2017 | 46.75 | 46.75 | 46.75 | 0 | +0.66(+1.43%) | |
Nov 30, 2017 | 46.17 | 46.17 | 46.09 | 46.09 | 1,071 | +0.76(+1.68%) |
Nov 29, 2017 | 45.35 | 45.35 | 45.33 | 45.33 | 831 | -0.91(-1.98%) |
Nov 22, 2017 | 46.24 | 46.24 | 46.24 | 15 | +0.47(+1.02%) | |
Nov 21, 2017 | 45.95 | 45.95 | 45.77 | 45.77 | 367 | -0.59(-1.28%) |
Nov 17, 2017 | 46.37 | 46.37 | 46.37 | 0 | +0.14(+0.30%) | |
Nov 16, 2017 | 46.21 | 46.23 | 46.20 | 46.23 | 649 | +0.03(+0.06%) |
Nov 15, 2017 | 45.88 | 46.20 | 45.30 | 46.20 | 571 | -1.52(-3.18%) |
Nov 09, 2017 | 47.72 | 47.72 | 47.72 | 6 | -0.33(-0.69%) | |
Nov 07, 2017 | 48.05 | 48.05 | 48.05 | 1 | +1.05(+2.23%) | |
Nov 01, 2017 | 47.00 | 47.00 | 47.00 | 9 | +0.94(+2.04%) | |
Oct 31, 2017 | 46.13 | 46.13 | 46.05 | 46.06 | 802 | +0.10(+0.22%) |
Oct 30, 2017 | 45.96 | 45.96 | 45.96 | 45.96 | 125 | +0.40(+0.87%) |
Oct 26, 2017 | 45.56 | 45.56 | 45.56 | 0 | -0.51(-1.10%) | |
Oct 23, 2017 | 46.07 | 46.07 | 46.07 | 0 | -0.46(-0.98%) | |
Oct 20, 2017 | 46.54 | 46.54 | 46.53 | 46.53 | 712 | +0.29(+0.62%) |
Oct 19, 2017 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | -0.81(-1.71%) |
Oct 17, 2017 | 47.05 | 47.05 | 47.05 | 0 | -0.39(-0.83%) | |
Oct 13, 2017 | 47.44 | 47.44 | 47.44 | 2 | -0.43(-0.89%) | |
Oct 06, 2017 | 47.87 | 47.87 | 47.87 | 0 | +0.60(+1.26%) | |
Oct 02, 2017 | 47.27 | 47.27 | 47.27 | 0 | -0.13(-0.27%) | |
Sep 26, 2017 | 47.40 | 47.40 | 47.40 | 50 | -0.00(-0.00%) | |
Sep 25, 2017 | 47.40 | 47.40 | 47.40 | 47.40 | 230 | -0.30(-0.63%) |
Sep 12, 2017 | 47.70 | 47.70 | 47.70 | 0 | +0.01(+0.03%) | |
Sep 11, 2017 | 47.69 | 47.69 | 47.69 | 47.69 | 175 | -0.15(-0.32%) |
Sep 06, 2017 | 47.84 | 47.84 | 47.84 | 0 | +0.10(+0.21%) | |
Sep 01, 2017 | 47.74 | 47.74 | 47.74 | 60 | -0.14(-0.29%) | |
Aug 31, 2017 | 47.88 | 47.88 | 47.86 | 47.88 | 470 | +1.28(+2.75%) |
Aug 28, 2017 | 46.60 | 46.60 | 46.60 | 0 | -3.10(-6.24%) | |
Aug 03, 2017 | 49.70 | 49.70 | 49.70 | 0 | +0.93(+1.91%) | |
Jul 24, 2017 | 48.77 | 48.77 | 48.77 | 0 | -0.67(-1.36%) | |
Jul 19, 2017 | 49.44 | 49.44 | 49.44 | 1 | +0.09(+0.19%) | |
Jul 17, 2017 | 49.35 | 49.35 | 49.35 | 0 | +1.60(+3.35%) | |
Jul 03, 2017 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 47.75 | 47.75 | 47.75 | 13 | +2.03(+4.44%) | |
Jun 21, 2017 | 45.72 | 45.72 | 45.72 | 0 | -2.76(-5.69%) | |
Jun 14, 2017 | 48.48 | 48.48 | 48.48 | 0 | -0.91(-1.84%) | |
Jun 07, 2017 | 49.39 | 49.39 | 49.39 | 0 | -0.33(-0.66%) | |
May 31, 2017 | 49.72 | 49.72 | 49.72 | 0 | -2.00(-3.87%) | |
May 26, 2017 | 51.72 | 51.72 | 51.72 | 0 | -0.37(-0.71%) | |
May 25, 2017 | 52.09 | 52.09 | 52.09 | 52.09 | 122 | +1.06(+2.08%) |
May 18, 2017 | 51.03 | 51.03 | 51.03 | 75 | -1.13(-2.17%) | |
May 16, 2017 | 52.16 | 52.16 | 52.16 | 0 | +0.32(+0.62%) |