Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.05 | 43.05 | 43.05 | 0 | +0.16(+0.38%) | |
Mar 28, 2018 | 42.89 | 42.89 | 42.89 | 42.89 | 191 | -0.09(-0.22%) |
Mar 27, 2018 | 42.99 | 43.10 | 42.99 | 42.99 | 2,165 | +0.10(+0.24%) |
Mar 26, 2018 | 42.88 | 42.89 | 42.88 | 42.88 | 2,392 | -0.05(-0.12%) |
Mar 22, 2018 | 42.94 | 42.94 | 42.94 | 93 | +0.09(+0.21%) | |
Mar 21, 2018 | 42.79 | 42.92 | 42.79 | 42.85 | 8,020 | +0.02(+0.04%) |
Mar 20, 2018 | 42.76 | 42.84 | 42.76 | 42.83 | 1,275 | +0.03(+0.08%) |
Mar 19, 2018 | 42.79 | 42.79 | 42.79 | 42.79 | 156 | +0.08(+0.18%) |
Mar 16, 2018 | 42.71 | 42.72 | 42.70 | 42.72 | 3,416 | +0.03(+0.08%) |
Mar 15, 2018 | 42.68 | 42.68 | 42.68 | 42.68 | 329 | -0.00(-0.01%) |
Mar 14, 2018 | 42.72 | 42.72 | 42.67 | 42.69 | 1,772 | -0.01(-0.02%) |
Mar 13, 2018 | 42.67 | 42.73 | 42.67 | 42.69 | 1,168 | -0.07(-0.17%) |
Mar 12, 2018 | 42.67 | 42.79 | 42.67 | 42.77 | 2,636 | +0.13(+0.31%) |
Mar 09, 2018 | 42.67 | 42.67 | 42.62 | 42.64 | 839 | -0.13(-0.31%) |
Mar 08, 2018 | 42.80 | 42.82 | 42.72 | 42.77 | 26,015 | -0.03(-0.06%) |
Mar 07, 2018 | 42.74 | 42.80 | 42.72 | 42.79 | 4,889 | +0.20(+0.48%) |
Mar 02, 2018 | 42.59 | 42.59 | 42.59 | 176 | -0.15(-0.34%) | |
Mar 01, 2018 | 42.73 | 42.73 | 42.73 | 42.73 | 252 | +0.12(+0.28%) |
Feb 28, 2018 | 42.67 | 42.71 | 42.61 | 42.61 | 8,919 | +0.07(+0.16%) |
Feb 27, 2018 | 42.69 | 42.69 | 42.55 | 42.55 | 475 | -0.19(-0.44%) |
Feb 26, 2018 | 42.69 | 44.32 | 42.69 | 42.73 | 4,260 | +0.17(+0.40%) |
Feb 21, 2018 | 42.56 | 42.56 | 42.56 | 0 | +0.04(+0.09%) | |
Feb 20, 2018 | 41.66 | 42.80 | 41.66 | 42.52 | 2,208 | -0.07(-0.16%) |
Feb 15, 2018 | 42.59 | 42.59 | 42.59 | 0 | -0.17(-0.39%) | |
Feb 14, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 329 | -0.17(-0.39%) |
Feb 12, 2018 | 42.93 | 42.93 | 42.93 | 0 | +0.27(+0.64%) | |
Feb 08, 2018 | 42.65 | 42.65 | 42.65 | 0 | -0.29(-0.67%) | |
Feb 07, 2018 | 42.90 | 42.94 | 42.90 | 42.94 | 258 | +0.11(+0.26%) |
Feb 06, 2018 | 42.83 | 42.83 | 42.83 | 42.83 | 1,164 | -0.09(-0.22%) |
Feb 01, 2018 | 42.93 | 42.93 | 42.93 | 0 | -0.02(-0.04%) | |
Jan 31, 2018 | 42.93 | 42.94 | 42.93 | 42.94 | 587 | -0.10(-0.23%) |
Jan 30, 2018 | 43.04 | 43.04 | 43.01 | 43.04 | 988 | +0.05(+0.11%) |
Jan 29, 2018 | 43.10 | 43.10 | 42.99 | 42.99 | 453 | -0.21(-0.48%) |
Jan 26, 2018 | 43.16 | 43.19 | 43.16 | 43.19 | 352 | +0.01(+0.01%) |
Jan 25, 2018 | 43.20 | 43.20 | 43.20 | 43.19 | 486 | +0.01(+0.03%) |
Jan 24, 2018 | 43.27 | 43.27 | 43.18 | 43.18 | 2,139 | -0.10(-0.22%) |
Jan 23, 2018 | 43.27 | 43.27 | 43.18 | 43.27 | 1,156 | +0.01(+0.03%) |
Jan 22, 2018 | 43.27 | 43.27 | 43.20 | 43.26 | 682 | -0.02(-0.04%) |
Jan 19, 2018 | 43.28 | 43.30 | 43.19 | 43.28 | 1,024 | -0.03(-0.07%) |
Jan 18, 2018 | 43.30 | 43.33 | 43.30 | 43.31 | 1,849 | +0.03(+0.07%) |
Jan 16, 2018 | 43.28 | 43.28 | 43.28 | 3 | +0.02(+0.04%) | |
Jan 11, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.12(-0.28%) | |
Jan 10, 2018 | 43.38 | 6,684 | +0.08(+0.20%) | |||
Jan 09, 2018 | 43.84 | 43.84 | 43.30 | 43.30 | 2,631 | -0.25(-0.59%) |
Jan 08, 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 117 | -0.03(-0.08%) |
Jan 05, 2018 | 43.45 | 43.61 | 43.45 | 43.58 | 2,884 | -0.17(-0.39%) |
Jan 04, 2018 | 43.75 | 43.76 | 43.75 | 43.75 | 3,170 | +0.00(+0.01%) |
Jan 03, 2018 | 43.57 | 43.75 | 43.57 | 43.75 | 805 | +0.23(+0.54%) |