Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 43.04 | 43.05 | 42.88 | 42.96 | 1,577 | +0.09(+0.21%) |
Apr 27, 2018 | 42.95 | 42.98 | 42.87 | 42.87 | 1,162 | +0.12(+0.29%) |
Apr 25, 2018 | 42.75 | 42.75 | 42.75 | 3 | -0.27(-0.62%) | |
Apr 24, 2018 | 43.03 | 43.03 | 43.01 | 43.01 | 1,678 | -0.24(-0.56%) |
Apr 23, 2018 | 43.02 | 43.43 | 43.02 | 43.25 | 2,913 | +0.14(+0.33%) |
Apr 20, 2018 | 43.01 | 43.11 | 43.01 | 43.11 | 11,035 | +0.10(+0.24%) |
Apr 19, 2018 | 42.84 | 43.01 | 42.82 | 43.01 | 1,213 | -0.21(-0.48%) |
Apr 17, 2018 | 43.21 | 43.21 | 43.21 | 0 | -0.01(-0.02%) | |
Apr 16, 2018 | 43.25 | 43.28 | 43.22 | 43.22 | 1,201 | -0.05(-0.11%) |
Apr 12, 2018 | 43.27 | 43.27 | 43.27 | 0 | +0.02(+0.04%) | |
Apr 11, 2018 | 43.08 | 43.26 | 43.08 | 43.25 | 5,204 | +0.24(+0.57%) |
Apr 10, 2018 | 43.12 | 43.12 | 43.00 | 43.00 | 7,315 | -0.02(-0.06%) |
Apr 09, 2018 | 43.03 | 43.03 | 43.03 | 43.03 | 1,748 | -0.08(-0.19%) |
Apr 06, 2018 | 43.11 | 43.13 | 43.11 | 43.11 | 1,256 | +0.07(+0.15%) |
Apr 05, 2018 | 43.03 | 43.04 | 43.02 | 43.04 | 1,941 | -0.14(-0.33%) |
Apr 04, 2018 | 43.20 | 43.31 | 43.19 | 43.19 | 1,292 | +0.04(+0.09%) |
Apr 03, 2018 | 43.30 | 43.30 | 43.14 | 43.15 | 702 | -0.01(-0.03%) |
Mar 29, 2018 | 43.16 | 43.16 | 43.16 | 0 | +0.16(+0.38%) | |
Mar 28, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 191 | -0.09(-0.22%) |
Mar 27, 2018 | 43.10 | 43.20 | 43.09 | 43.09 | 2,160 | +0.10(+0.24%) |
Mar 26, 2018 | 42.99 | 43.00 | 42.99 | 42.99 | 2,386 | -0.05(-0.12%) |
Mar 22, 2018 | 43.04 | 43.04 | 43.04 | 93 | +0.09(+0.21%) | |
Mar 21, 2018 | 42.89 | 43.03 | 42.89 | 42.95 | 8,000 | +0.02(+0.04%) |
Mar 20, 2018 | 42.87 | 42.95 | 42.87 | 42.93 | 1,272 | +0.03(+0.08%) |
Mar 19, 2018 | 42.90 | 42.90 | 42.90 | 42.90 | 156 | +0.08(+0.18%) |
Mar 16, 2018 | 42.81 | 42.82 | 42.81 | 42.82 | 3,407 | +0.03(+0.08%) |
Mar 15, 2018 | 42.79 | 42.79 | 42.79 | 42.79 | 328 | -0.00(-0.01%) |
Mar 14, 2018 | 42.82 | 42.82 | 42.78 | 42.79 | 1,767 | -0.01(-0.02%) |
Mar 13, 2018 | 42.78 | 42.84 | 42.78 | 42.80 | 1,165 | -0.07(-0.17%) |
Mar 12, 2018 | 42.77 | 42.90 | 42.77 | 42.87 | 2,629 | +0.13(+0.31%) |
Mar 09, 2018 | 42.78 | 42.78 | 42.73 | 42.74 | 837 | -0.13(-0.31%) |
Mar 08, 2018 | 42.91 | 42.93 | 42.82 | 42.87 | 25,951 | -0.03(-0.06%) |
Mar 07, 2018 | 42.85 | 42.91 | 42.82 | 42.90 | 4,877 | +0.21(+0.48%) |
Mar 02, 2018 | 42.70 | 42.70 | 42.70 | 176 | -0.15(-0.34%) | |
Mar 01, 2018 | 42.84 | 42.84 | 42.84 | 42.84 | 252 | +0.12(+0.28%) |
Feb 28, 2018 | 42.78 | 42.81 | 42.72 | 42.72 | 8,897 | +0.07(+0.16%) |
Feb 27, 2018 | 42.80 | 42.80 | 42.65 | 42.65 | 474 | -0.19(-0.44%) |
Feb 26, 2018 | 42.80 | 44.43 | 42.80 | 42.84 | 4,250 | +0.17(+0.40%) |
Feb 21, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.04(+0.09%) | |
Feb 20, 2018 | 41.76 | 42.90 | 41.76 | 42.63 | 2,203 | -0.07(-0.16%) |
Feb 15, 2018 | 42.70 | 42.70 | 42.70 | 0 | -0.17(-0.39%) | |
Feb 14, 2018 | 42.86 | 42.86 | 42.86 | 42.86 | 329 | -0.17(-0.39%) |
Feb 12, 2018 | 43.03 | 43.03 | 43.03 | 0 | +0.27(+0.64%) | |
Feb 08, 2018 | 42.76 | 42.76 | 42.76 | 0 | -0.29(-0.67%) | |
Feb 07, 2018 | 43.01 | 43.05 | 43.01 | 43.05 | 257 | +0.11(+0.26%) |
Feb 06, 2018 | 42.94 | 42.94 | 42.94 | 42.94 | 1,161 | -0.09(-0.22%) |