Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.40 | 46.40 | 46.40 | 46.40 | 510 | +0.48(+1.05%) |
Apr 27, 2018 | 45.67 | 45.92 | 45.67 | 45.92 | 613 | +0.78(+1.72%) |
Apr 25, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.38(-0.83%) | |
Apr 24, 2018 | 45.78 | 45.94 | 45.52 | 45.52 | 1,396 | -0.31(-0.67%) |
Apr 23, 2018 | 45.90 | 45.90 | 45.83 | 45.83 | 1,796 | -0.32(-0.69%) |
Apr 20, 2018 | 46.14 | 46.14 | 46.14 | 46.14 | 143 | -0.62(-1.32%) |
Apr 18, 2018 | 46.76 | 46.76 | 46.76 | 132 | +0.23(+0.49%) | |
Apr 17, 2018 | 46.75 | 46.75 | 46.53 | 46.53 | 710 | +0.02(+0.04%) |
Apr 16, 2018 | 46.52 | 46.52 | 46.52 | 46.52 | 300 | -0.02(-0.04%) |
Apr 13, 2018 | 46.45 | 46.53 | 46.45 | 46.53 | 319 | -0.25(-0.54%) |
Apr 11, 2018 | 46.79 | 46.79 | 46.79 | 0 | +0.18(+0.39%) | |
Apr 10, 2018 | 46.54 | 46.61 | 46.54 | 46.61 | 541 | +0.43(+0.94%) |
Apr 04, 2018 | 46.18 | 46.18 | 46.18 | 53 | -0.50(-1.07%) | |
Apr 03, 2018 | 46.68 | 46.68 | 46.68 | 46.68 | 498 | +0.13(+0.28%) |
Mar 26, 2018 | 46.55 | 46.55 | 46.55 | 0 | -0.31(-0.66%) | |
Mar 21, 2018 | 46.86 | 46.86 | 46.86 | 0 | -0.21(-0.45%) | |
Mar 14, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.49(-1.03%) | |
Mar 13, 2018 | 47.56 | 47.56 | 47.56 | 47.56 | 207 | -0.03(-0.05%) |
Mar 12, 2018 | 47.59 | 47.59 | 47.59 | 47.59 | 289 | +0.18(+0.38%) |
Mar 09, 2018 | 47.52 | 47.60 | 47.41 | 47.41 | 1,250 | +0.50(+1.06%) |
Mar 08, 2018 | 46.91 | 46.91 | 46.91 | 46.91 | 177 | -0.16(-0.34%) |
Mar 06, 2018 | 46.89 | 47.07 | 46.89 | 47.07 | 555 | +0.08(+0.18%) |
Mar 05, 2018 | 46.49 | 46.98 | 46.49 | 46.98 | 5,751 | +0.85(+1.85%) |
Mar 02, 2018 | 46.13 | 46.13 | 46.13 | 46.13 | 1,184 | -0.41(-0.87%) |
Mar 01, 2018 | 46.78 | 46.86 | 46.54 | 46.54 | 1,791 | -0.79(-1.67%) |
Feb 27, 2018 | 47.33 | 47.33 | 47.33 | 104 | -0.72(-1.50%) | |
Feb 26, 2018 | 48.01 | 48.05 | 48.01 | 48.05 | 1,122 | +0.34(+0.71%) |
Feb 21, 2018 | 47.71 | 47.71 | 47.71 | 47 | +0.66(+1.40%) | |
Feb 20, 2018 | 46.96 | 46.96 | 46.92 | 47.05 | 1,010 | -0.68(-1.43%) |
Feb 16, 2018 | 47.73 | 47.73 | 47.73 | 0 | +0.22(+0.46%) | |
Feb 15, 2018 | 47.60 | 47.60 | 47.50 | 47.51 | 5,505 | +0.85(+1.83%) |
Feb 14, 2018 | 46.66 | 46.66 | 46.66 | 46.66 | 1,958 | +0.15(+0.33%) |
Feb 13, 2018 | 46.51 | 46.51 | 46.51 | 46.51 | 475 | +0.17(+0.36%) |
Feb 12, 2018 | 46.38 | 46.42 | 46.34 | 46.34 | 958 | +0.88(+1.93%) |
Feb 09, 2018 | 44.71 | 45.46 | 44.71 | 45.46 | 1,732 | -2.18(-4.57%) |
Feb 06, 2018 | 47.64 | 47.64 | 47.64 | 98 | -0.27(-0.56%) | |
Feb 05, 2018 | 48.09 | 48.09 | 47.91 | 47.91 | 1,562 | -0.72(-1.48%) |
Feb 02, 2018 | 48.63 | 48.63 | 48.63 | 48.63 | 261 | -0.67(-1.36%) |