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%) |
Feb 01, 2018 | 49.33 | 49.33 | 49.33 | 49.30 | 296 | -0.20(-0.40%) |
Jan 31, 2018 | 49.47 | 49.54 | 49.47 | 49.50 | 1,342 | +0.39(+0.79%) |
Jan 30, 2018 | 49.14 | 49.14 | 49.11 | 49.11 | 1,601 | -0.61(-1.23%) |
Jan 29, 2018 | 49.89 | 49.89 | 49.73 | 49.73 | 899 | -0.15(-0.30%) |
Jan 25, 2018 | 49.87 | 49.87 | 49.87 | 20 | -0.11(-0.21%) | |
Jan 24, 2018 | 49.87 | 49.98 | 49.87 | 49.98 | 1,014 | +0.98(+2.00%) |
Jan 22, 2018 | 49.00 | 49.00 | 49.00 | 0 | +0.22(+0.45%) | |
Jan 19, 2018 | 48.73 | 48.79 | 48.73 | 48.78 | 1,370 | +0.28(+0.58%) |
Jan 18, 2018 | 48.83 | 48.83 | 48.50 | 48.50 | 1,681 | +0.40(+0.83%) |
Jan 17, 2018 | 48.13 | 48.13 | 48.10 | 48.10 | 1,075 | +0.51(+1.08%) |
Jan 16, 2018 | 47.87 | 47.87 | 47.50 | 47.58 | 3,445 | +0.15(+0.32%) |
Jan 12, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.37(+0.79%) | |
Jan 11, 2018 | 47.00 | 47.06 | 47.00 | 47.06 | 2,808 | +0.13(+0.27%) |
Jan 10, 2018 | 46.88 | 46.93 | 2,368 | -0.12(-0.25%) | ||
Jan 09, 2018 | 47.08 | 47.13 | 47.02 | 47.05 | 1,735 | -0.14(-0.29%) |
Jan 08, 2018 | 47.07 | 47.23 | 47.07 | 47.19 | 3,425 | +0.01(+0.02%) |
Jan 05, 2018 | 47.01 | 47.18 | 46.95 | 47.18 | 9,852 | +0.34(+0.73%) |
Jan 04, 2018 | 46.92 | 46.92 | 46.64 | 46.84 | 24,239 | +0.84(+1.83%) |
Dec 29, 2017 | 46.00 | 46.00 | 46.00 | 81 | +0.76(+1.68%) | |
Dec 21, 2017 | 45.24 | 45.24 | 45.24 | 50 | +0.23(+0.50%) | |
Dec 20, 2017 | 45.01 | 45.03 | 45.01 | 45.01 | 926 | +0.03(+0.07%) |
Dec 18, 2017 | 44.98 | 44.98 | 44.98 | 75 | +0.39(+0.88%) | |
Dec 15, 2017 | 44.69 | 44.69 | 44.58 | 44.58 | 422 | +0.02(+0.04%) |
Dec 14, 2017 | 44.58 | 44.58 | 44.57 | 44.57 | 695 | +0.47(+1.06%) |
Dec 12, 2017 | 44.10 | 44.10 | 44.10 | 3 | +0.39(+0.90%) | |
Dec 07, 2017 | 43.71 | 43.71 | 43.71 | 2 | -0.13(-0.30%) | |
Dec 06, 2017 | 44.03 | 44.03 | 43.84 | 43.84 | 599 | -0.44(-1.00%) |
Dec 05, 2017 | 44.43 | 44.47 | 44.28 | 44.28 | 1,628 | +0.11(+0.25%) |
Dec 04, 2017 | 44.21 | 44.25 | 44.18 | 44.18 | 909 | +0.03(+0.07%) |
Nov 30, 2017 | 44.14 | 44.14 | 44.14 | 0 | -0.46(-1.04%) | |
Nov 29, 2017 | 44.85 | 44.85 | 44.42 | 44.61 | 10,647 | -0.33(-0.72%) |
Nov 28, 2017 | 45.03 | 45.06 | 44.93 | 44.93 | 1,449 | +0.32(+0.71%) |
Nov 27, 2017 | 44.62 | 44.62 | 44.62 | 44.62 | 242 | -0.38(-0.85%) |
Nov 24, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 248 | +0.13(+0.30%) |
Nov 22, 2017 | 44.87 | 44.87 | 44.87 | 44.87 | 472 | +0.23(+0.52%) |
Nov 21, 2017 | 44.68 | 44.71 | 44.63 | 44.63 | 599 | +0.41(+0.92%) |
Nov 20, 2017 | 44.01 | 44.28 | 44.01 | 44.23 | 2,312 | -0.02(-0.04%) |
Nov 17, 2017 | 44.06 | 44.24 | 44.06 | 44.24 | 741 | +0.42(+0.95%) |
Nov 16, 2017 | 43.58 | 43.83 | 43.58 | 43.83 | 2,078 | +0.68(+1.58%) |
Nov 15, 2017 | 42.97 | 43.14 | 42.97 | 43.14 | 7,499 | -0.24(-0.56%) |
Nov 14, 2017 | 43.44 | 43.44 | 43.34 | 43.38 | 2,965 | -0.63(-1.44%) |
Nov 09, 2017 | 44.02 | 44.02 | 44.02 | 0 | -0.20(-0.45%) | |
Nov 08, 2017 | 44.22 | 44.22 | 44.22 | 44.22 | 239 | +0.24(+0.55%) |
Nov 07, 2017 | 43.98 | 43.98 | 43.98 | 43.98 | 178 | -0.03(-0.08%) |
Nov 03, 2017 | 44.01 | 44.01 | 44.01 | 0 | -0.22(-0.49%) | |
Nov 02, 2017 | 44.22 | 44.23 | 44.22 | 44.23 | 500 | +0.23(+0.53%) |
Oct 30, 2017 | 43.99 | 43.99 | 43.99 | 177 | -0.24(-0.54%) | |
Oct 27, 2017 | 44.23 | 44.23 | 44.23 | 44.23 | 201 | +0.37(+0.83%) |
Oct 25, 2017 | 43.87 | 43.87 | 43.87 | 100 | -0.43(-0.98%) | |
Oct 24, 2017 | 44.32 | 44.32 | 44.30 | 44.30 | 338 | -0.38(-0.86%) |
Oct 19, 2017 | 44.68 | 44.68 | 44.68 | 65 | -0.50(-1.10%) | |
Oct 16, 2017 | 45.18 | 45.18 | 45.18 | 0 | -0.05(-0.12%) | |
Oct 13, 2017 | 45.05 | 45.23 | 45.05 | 45.23 | 669 | +0.77(+1.74%) |
Oct 10, 2017 | 44.46 | 44.46 | 44.46 | 0 | +0.23(+0.51%) | |
Oct 06, 2017 | 44.23 | 44.23 | 44.23 | 0 | -0.29(-0.65%) | |
Oct 05, 2017 | 44.53 | 44.53 | 44.53 | 44.53 | 125 | +0.18(+0.41%) |
Oct 04, 2017 | 44.34 | 44.34 | 44.34 | 44.34 | 181 | +0.47(+1.06%) |
Oct 03, 2017 | 43.88 | 43.88 | 43.88 | 43.88 | 239 | +0.05(+0.11%) |
Oct 02, 2017 | 43.84 | 43.84 | 43.83 | 43.83 | 347 | -0.06(-0.13%) |
Sep 29, 2017 | 43.58 | 43.89 | 43.58 | 43.88 | 1,789 | +0.58(+1.33%) |
Sep 28, 2017 | 43.31 | 43.31 | 43.31 | 43.31 | 359 | -0.04(-0.10%) |
Sep 27, 2017 | 43.43 | 43.43 | 43.34 | 43.35 | 1,382 | -0.31(-0.70%) |
Sep 26, 2017 | 43.72 | 43.72 | 43.66 | 43.66 | 446 | -0.36(-0.82%) |
Sep 25, 2017 | 44.02 | 44.02 | 44.02 | 44.02 | 239 | -0.35(-0.79%) |
Sep 22, 2017 | 44.38 | 44.38 | 44.37 | 44.37 | 959 | -0.52(-1.15%) |
Sep 21, 2017 | 44.88 | 44.88 | 44.88 | 44.88 | 119 | +0.09(+0.20%) |
Sep 20, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 754 | +0.03(+0.08%) |
Sep 19, 2017 | 44.76 | 44.76 | 44.76 | 44.76 | 2,905 | -0.10(-0.23%) |
Sep 18, 2017 | 44.87 | 44.87 | 44.87 | 44.87 | 392 | +0.23(+0.51%) |
Sep 14, 2017 | 44.64 | 44.64 | 44.64 | 77 | -0.31(-0.68%) | |
Sep 11, 2017 | 44.95 | 44.95 | 44.95 | 0 | +0.35(+0.78%) | |
Sep 08, 2017 | 44.61 | 44.61 | 44.60 | 44.60 | 579 | +0.47(+1.07%) |
Aug 30, 2017 | 44.13 | 44.13 | 44.13 | 0 | +0.51(+1.16%) | |
Aug 23, 2017 | 43.62 | 43.62 | 43.62 | 0 | +0.27(+0.63%) | |
Aug 18, 2017 | 43.35 | 43.35 | 43.35 | 0 | -0.01(-0.02%) | |
Aug 16, 2017 | 43.36 | 43.36 | 43.36 | 12,126 | +0.43(+1.00%) | |
Aug 15, 2017 | 42.93 | 42.93 | 42.93 | 42.93 | 121 | -0.09(-0.21%) |
Aug 14, 2017 | 43.02 | 43.02 | 43.02 | 43.02 | 485 | +0.28(+0.66%) |
Aug 11, 2017 | 42.71 | 42.74 | 42.71 | 42.74 | 363 | -0.72(-1.65%) |
Aug 09, 2017 | 43.46 | 43.46 | 43.46 | 103 | -0.40(-0.92%) | |
Aug 08, 2017 | 43.86 | 43.86 | 43.86 | 43.86 | 727 | +0.07(+0.17%) |
Aug 07, 2017 | 43.69 | 43.79 | 43.63 | 43.79 | 1,333 | +0.19(+0.44%) |
Aug 04, 2017 | 43.60 | 43.60 | 43.60 | 43.60 | 363 | -0.08(-0.19%) |
Aug 02, 2017 | 43.68 | 43.68 | 43.68 | 0 | +0.14(+0.32%) | |
Aug 01, 2017 | 43.55 | 43.55 | 43.53 | 43.54 | 1,697 | +0.21(+0.50%) |
Jul 31, 2017 | 43.33 | 43.33 | 43.33 | 43.33 | 242 | +0.05(+0.11%) |
Jul 28, 2017 | 43.28 | 43.28 | 43.28 | 43.28 | 485 | +0.08(+0.19%) |
Jul 27, 2017 | 43.53 | 43.53 | 43.20 | 43.20 | 354 | +1.67(+4.01%) |
Jul 10, 2017 | 41.53 | 41.53 | 41.53 | 0 | +0.26(+0.62%) | |
Jul 07, 2017 | 41.27 | 41.27 | 41.27 | 41.27 | 121 | -0.02(-0.06%) |
Jul 03, 2017 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 41.30 | 41.30 | 41.30 | 0 | +0.22(+0.54%) |