Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.68 | 48.92 | 48.61 | 48.88 | 2,681 | +0.34(+0.71%) |
Apr 26, 2018 | 48.54 | 48.54 | 48.54 | 41 | +0.22(+0.46%) | |
Apr 25, 2018 | 48.48 | 48.48 | 48.29 | 48.32 | 2,679 | +0.46(+0.97%) |
Apr 24, 2018 | 47.78 | 47.86 | 47.78 | 47.86 | 808 | +0.01(+0.02%) |
Apr 23, 2018 | 47.63 | 47.89 | 47.61 | 47.85 | 3,948 | +2.00(+4.36%) |
Apr 17, 2018 | 45.85 | 45.85 | 45.85 | 10 | +0.10(+0.23%) | |
Apr 16, 2018 | 45.40 | 45.80 | 45.40 | 45.75 | 909 | -0.12(-0.26%) |
Apr 13, 2018 | 45.75 | 45.87 | 45.66 | 45.87 | 2,942 | -0.06(-0.13%) |
Apr 10, 2018 | 45.93 | 45.93 | 45.93 | 0 | -0.77(-1.65%) | |
Apr 09, 2018 | 46.59 | 46.70 | 46.56 | 46.70 | 714 | -0.33(-0.70%) |
Apr 06, 2018 | 46.83 | 47.03 | 46.83 | 47.03 | 1,141 | +0.04(+0.09%) |
Apr 05, 2018 | 46.99 | 46.99 | 46.99 | 46.99 | 124 | +0.17(+0.36%) |
Apr 04, 2018 | 46.82 | 46.82 | 46.82 | 46.82 | 207 | -0.11(-0.24%) |
Apr 03, 2018 | 46.94 | 47.12 | 46.90 | 46.93 | 793 | -0.25(-0.52%) |
Mar 28, 2018 | 47.18 | 47.18 | 47.18 | 157 | +0.22(+0.47%) | |
Mar 27, 2018 | 46.81 | 46.96 | 46.77 | 46.96 | 1,100 | +0.30(+0.63%) |
Mar 22, 2018 | 46.66 | 46.66 | 46.66 | 40 | +0.86(+1.89%) | |
Mar 21, 2018 | 46.00 | 46.00 | 45.80 | 45.80 | 329 | -1.31(-2.78%) |
Mar 20, 2018 | 47.00 | 47.11 | 46.88 | 47.11 | 1,954 | +0.50(+1.08%) |
Mar 19, 2018 | 46.70 | 46.83 | 46.61 | 46.61 | 1,954 | -0.12(-0.26%) |
Mar 16, 2018 | 46.44 | 46.73 | 46.44 | 46.73 | 719 | +1.19(+2.61%) |
Mar 15, 2018 | 45.54 | 45.54 | 45.54 | 45.54 | 254 | +1.22(+2.75%) |
Mar 14, 2018 | 43.37 | 44.32 | 43.37 | 44.32 | 741 | -0.66(-1.47%) |
Mar 13, 2018 | 44.60 | 44.98 | 44.57 | 44.98 | 4,172 | -0.23(-0.51%) |
Mar 09, 2018 | 45.21 | 45.21 | 45.21 | 147 | -0.35(-0.77%) | |
Mar 07, 2018 | 45.56 | 45.56 | 45.56 | 52 | -0.68(-1.47%) | |
Mar 05, 2018 | 46.24 | 46.24 | 46.24 | 28 | +0.09(+0.19%) | |
Mar 02, 2018 | 46.15 | 46.15 | 46.15 | 46.15 | 2,000 | +0.00(+0.00%) |
Mar 01, 2018 | 46.25 | 46.40 | 46.15 | 46.15 | 2,352 | +0.00(+0.00%) |
Feb 28, 2018 | 45.70 | 46.15 | 45.70 | 46.15 | 1,282 | +0.60(+1.32%) |
Feb 27, 2018 | 45.37 | 45.55 | 45.37 | 45.55 | 301 | +0.50(+1.11%) |
Feb 26, 2018 | 45.05 | 45.05 | 45.00 | 45.05 | 539 | -0.06(-0.13%) |
Feb 22, 2018 | 45.11 | 45.11 | 45.11 | 82 | -0.56(-1.23%) | |
Feb 21, 2018 | 44.84 | 45.67 | 44.84 | 45.67 | 1,360 | +0.98(+2.19%) |
Feb 20, 2018 | 44.70 | 44.70 | 44.69 | 44.69 | 309 | +0.09(+0.20%) |
Feb 16, 2018 | 44.60 | 44.60 | 44.60 | 0 | +0.55(+1.25%) | |
Feb 15, 2018 | 44.49 | 44.05 | 44.05 | 809 | -0.28(-0.62%) | |
Feb 14, 2018 | 45.55 | 45.55 | 44.27 | 44.33 | 1,405 | -0.74(-1.65%) |
Feb 13, 2018 | 45.06 | 45.07 | 45.00 | 45.07 | 733 | -0.04(-0.09%) |
Feb 12, 2018 | 45.38 | 45.38 | 45.10 | 45.11 | 3,133 | -0.84(-1.83%) |
Feb 09, 2018 | 45.50 | 45.95 | 45.50 | 45.95 | 2,499 | -0.09(-0.20%) |
Feb 08, 2018 | 45.56 | 46.04 | 45.56 | 46.04 | 2,551 | +0.79(+1.75%) |
Feb 07, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 481 | +0.47(+1.05%) |
Feb 06, 2018 | 45.00 | 45.00 | 44.63 | 44.78 | 4,507 | +0.28(+0.63%) |
Feb 05, 2018 | 44.32 | 44.60 | 44.07 | 44.50 | 2,099 | +0.15(+0.34%) |
Feb 02, 2018 | 43.87 | 44.35 | 43.87 | 44.35 | 3,917 | +1.30(+3.02%) |