Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 44.59 | 44.65 | 44.56 | 44.65 | 353 | -0.16(-0.36%) |
Apr 27, 2018 | 44.81 | 44.81 | 44.81 | 44.81 | 42 | -0.04(-0.09%) |
Apr 26, 2018 | 44.86 | 44.90 | 44.84 | 44.85 | 4,306 | +0.27(+0.61%) |
Apr 25, 2018 | 44.42 | 44.59 | 44.42 | 44.58 | 1,346 | -0.04(-0.09%) |
Apr 24, 2018 | 45.12 | 45.12 | 44.62 | 44.62 | 1,921 | -0.49(-1.08%) |
Apr 23, 2018 | 45.11 | 45.11 | 45.11 | 45.11 | 598 | -0.14(-0.32%) |
Apr 20, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 6 | +0.00(+0.00%) |
Apr 19, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 51 | +0.00(+0.00%) |
Apr 18, 2018 | 45.16 | 45.28 | 45.07 | 45.25 | 2,293 | -0.06(-0.13%) |
Apr 17, 2018 | 45.22 | 45.31 | 45.22 | 45.31 | 995 | +0.01(+0.03%) |
Apr 16, 2018 | 45.35 | 45.35 | 45.30 | 45.30 | 1,247 | +0.33(+0.73%) |
Apr 13, 2018 | 45.10 | 45.23 | 44.97 | 44.97 | 3,766 | +0.14(+0.31%) |
Apr 12, 2018 | 44.75 | 44.83 | 44.75 | 44.83 | 202 | +0.69(+1.56%) |
Apr 11, 2018 | 44.32 | 44.51 | 44.14 | 44.14 | 1,934 | -0.20(-0.45%) |
Apr 10, 2018 | 44.35 | 44.35 | 44.34 | 44.34 | 699 | +0.54(+1.23%) |
Apr 09, 2018 | 43.85 | 43.85 | 43.80 | 43.80 | 959 | +0.12(+0.27%) |
Apr 06, 2018 | 43.72 | 43.75 | 43.57 | 43.68 | 1,485 | +0.30(+0.69%) |
Apr 05, 2018 | 43.33 | 43.38 | 43.33 | 43.38 | 430 | +0.37(+0.86%) |
Apr 04, 2018 | 43.02 | 43.04 | 43.00 | 43.01 | 1,112 | -0.15(-0.35%) |
Apr 03, 2018 | 43.06 | 43.16 | 42.91 | 43.16 | 16,886 | +0.40(+0.94%) |
Apr 02, 2018 | 42.95 | 43.04 | 42.60 | 42.76 | 71,397 | -0.47(-1.09%) |
Mar 29, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.12(+0.29%) | |
Mar 28, 2018 | 43.26 | 43.26 | 43.11 | 43.11 | 46,549 | +0.11(+0.25%) |
Mar 27, 2018 | 43.47 | 43.70 | 43.00 | 43.00 | 39,683 | -0.61(-1.40%) |
Mar 26, 2018 | 43.59 | 43.71 | 43.27 | 43.61 | 119,370 | +0.51(+1.19%) |
Mar 23, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 196 | -0.32(-0.74%) |
Mar 22, 2018 | 43.40 | 43.43 | 43.23 | 43.42 | 233,708 | -0.34(-0.78%) |
Mar 21, 2018 | 43.76 | 43.76 | 43.76 | 43.76 | 73 | +0.00(+0.00%) |
Mar 20, 2018 | 43.76 | 43.76 | 43.76 | 43.76 | 415 | +0.00(+0.00%) |
Mar 19, 2018 | 43.89 | 43.89 | 43.73 | 43.76 | 4,604 | +0.09(+0.21%) |
Mar 16, 2018 | 43.81 | 43.81 | 43.62 | 43.67 | 1,629 | -0.24(-0.55%) |
Mar 15, 2018 | 43.85 | 43.91 | 43.85 | 43.91 | 1,196 | +0.15(+0.34%) |
Mar 14, 2018 | 44.16 | 44.17 | 43.76 | 43.76 | 384 | -0.38(-0.86%) |
Mar 13, 2018 | 44.14 | 44.14 | 44.14 | 44.14 | 191 | +0.24(+0.55%) |
Mar 12, 2018 | 43.97 | 43.97 | 43.90 | 43.90 | 362 | -0.08(-0.18%) |
Mar 09, 2018 | 43.86 | 43.98 | 43.86 | 43.98 | 273 | +0.61(+1.41%) |
Mar 08, 2018 | 43.54 | 43.54 | 43.37 | 43.37 | 593 | +0.37(+0.86%) |
Mar 07, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 256 | -0.25(-0.58%) |
Mar 06, 2018 | 43.25 | 43.25 | 43.25 | 43.25 | 1,079 | +0.42(+0.98%) |
Mar 05, 2018 | 42.81 | 42.83 | 42.81 | 42.83 | 365 | +0.48(+1.13%) |
Mar 02, 2018 | 42.35 | 42.35 | 42.35 | 42.35 | 212 | -0.35(-0.82%) |
Mar 01, 2018 | 42.70 | 42.70 | 42.70 | 42.70 | 58 | +0.00(+0.00%) |
Feb 28, 2018 | 43.03 | 43.08 | 42.70 | 42.70 | 731 | -0.62(-1.43%) |
Feb 27, 2018 | 43.65 | 43.65 | 43.28 | 43.32 | 1,747 | -0.24(-0.55%) |
Feb 26, 2018 | 43.61 | 43.61 | 43.56 | 43.56 | 988 | -0.12(-0.27%) |
Feb 23, 2018 | 43.63 | 43.68 | 43.63 | 43.68 | 901 | +0.41(+0.94%) |
Feb 22, 2018 | 43.27 | 1,926 | -0.24(-0.54%) | |||
Feb 21, 2018 | 43.34 | 43.66 | 43.34 | 43.51 | 3,273 | +0.16(+0.37%) |
Feb 20, 2018 | 43.59 | 43.59 | 43.35 | 43.35 | 546 | -0.42(-0.96%) |
Feb 16, 2018 | 43.77 | 43.77 | 43.77 | 0 | +0.38(+0.88%) | |
Feb 15, 2018 | 43.58 | 43.58 | 43.39 | 43.39 | 4,467 | +0.80(+1.89%) |
Feb 14, 2018 | 42.59 | 42.59 | 42.58 | 42.59 | 930 | +0.20(+0.46%) |
Feb 13, 2018 | 42.34 | 42.42 | 42.34 | 42.39 | 3,464 | +0.18(+0.44%) |
Feb 12, 2018 | 42.07 | 42.29 | 42.07 | 42.21 | 1,624 | +0.91(+2.19%) |
Feb 09, 2018 | 41.30 | 41.30 | 41.30 | 41.30 | 246 | -0.75(-1.78%) |
Feb 08, 2018 | 42.48 | 42.48 | 42.02 | 42.05 | 1,836 | -0.95(-2.21%) |
Feb 07, 2018 | 42.77 | 42.93 | 42.77 | 43.00 | 1,555 | -0.14(-0.33%) |
Feb 06, 2018 | 41.90 | 43.14 | 41.78 | 43.14 | 4,749 | +0.56(+1.32%) |
Feb 05, 2018 | 44.55 | 42.39 | 42.58 | 2,977 | -1.97(-4.42%) | |
Feb 02, 2018 | 44.91 | 44.91 | 44.55 | 44.55 | 2,500 | -1.07(-2.35%) |