Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.22 | 46.28 | 46.22 | 46.28 | 896 | +0.21(+0.45%) |
Apr 27, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 189 | +0.28(+0.62%) |
Apr 25, 2018 | 45.79 | 45.79 | 45.79 | 0 | -0.09(-0.19%) | |
Apr 24, 2018 | 46.11 | 46.17 | 45.88 | 45.88 | 2,219 | -0.30(-0.65%) |
Apr 23, 2018 | 46.18 | 46.18 | 46.18 | 46.18 | 383 | -0.12(-0.26%) |
Apr 20, 2018 | 46.28 | 46.35 | 46.28 | 46.30 | 4,167 | -0.08(-0.17%) |
Apr 19, 2018 | 46.58 | 46.58 | 46.27 | 46.38 | 3,787 | -0.23(-0.49%) |
Apr 18, 2018 | 46.62 | 46.81 | 46.61 | 46.61 | 7,599 | +0.17(+0.36%) |
Apr 17, 2018 | 46.44 | 46.44 | 46.44 | 46.44 | 288 | +0.27(+0.58%) |
Apr 13, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.07(-0.15%) | |
Apr 11, 2018 | 46.24 | 46.24 | 46.24 | 14 | -0.09(-0.20%) | |
Apr 10, 2018 | 46.34 | 46.34 | 46.34 | 46.34 | 277 | +0.16(+0.34%) |
Apr 09, 2018 | 46.18 | 46.18 | 46.18 | 46.18 | 297 | +0.86(+1.90%) |
Apr 04, 2018 | 45.32 | 45.32 | 45.32 | 0 | +0.07(+0.16%) | |
Apr 03, 2018 | 45.55 | 45.56 | 45.24 | 45.24 | 1,586 | -0.10(-0.22%) |
Mar 27, 2018 | 45.34 | 45.34 | 45.34 | 0 | -0.06(-0.14%) | |
Mar 26, 2018 | 45.25 | 45.45 | 45.25 | 45.40 | 797 | +0.05(+0.10%) |
Mar 23, 2018 | 45.38 | 45.38 | 45.36 | 45.36 | 362 | -0.58(-1.26%) |
Mar 21, 2018 | 45.93 | 45.93 | 45.93 | 0 | +0.15(+0.32%) | |
Mar 20, 2018 | 45.79 | 45.82 | 45.79 | 45.79 | 936 | +0.09(+0.19%) |
Mar 19, 2018 | 45.70 | 45.70 | 45.70 | 45.70 | 125 | -0.35(-0.77%) |
Mar 15, 2018 | 46.06 | 46.06 | 46.06 | 30 | -0.03(-0.07%) | |
Mar 14, 2018 | 45.95 | 46.09 | 45.95 | 46.09 | 616 | -0.08(-0.18%) |
Mar 13, 2018 | 46.33 | 46.33 | 46.17 | 46.17 | 381 | -0.06(-0.13%) |
Mar 12, 2018 | 46.23 | 46.23 | 46.23 | 46.23 | 319 | +0.13(+0.29%) |
Mar 09, 2018 | 46.09 | 46.09 | 46.09 | 46.09 | 164 | +0.34(+0.75%) |
Mar 07, 2018 | 45.75 | 45.75 | 45.75 | 0 | -0.02(-0.05%) | |
Mar 06, 2018 | 45.58 | 45.77 | 45.57 | 45.77 | 1,301 | +0.98(+2.18%) |
Mar 01, 2018 | 44.80 | 44.80 | 44.80 | 5 | -1.17(-2.55%) | |
Feb 27, 2018 | 45.97 | 45.97 | 45.97 | 0 | -0.68(-1.47%) | |
Feb 26, 2018 | 46.47 | 46.65 | 46.47 | 46.65 | 1,115 | +0.76(+1.65%) |
Feb 22, 2018 | 45.90 | 45.90 | 45.90 | 79 | +0.00(+0.00%) | |
Feb 21, 2018 | 46.05 | 46.14 | 45.90 | 45.90 | 3,277 | -0.11(-0.24%) |
Feb 20, 2018 | 46.04 | 46.10 | 45.90 | 46.01 | 3,734 | -0.39(-0.85%) |
Feb 16, 2018 | 46.40 | 46.40 | 46.40 | 0 | +0.31(+0.68%) | |
Feb 15, 2018 | 46.06 | 46.09 | 46.06 | 46.09 | 239 | +0.95(+2.10%) |
Feb 14, 2018 | 45.04 | 45.18 | 45.03 | 45.14 | 3,810 | -0.12(-0.27%) |
Feb 12, 2018 | 45.26 | 45.26 | 45.26 | 110 | +1.12(+2.54%) | |
Feb 09, 2018 | 44.14 | 44.14 | 44.14 | 44.14 | 830 | -2.10(-4.54%) |
Feb 06, 2018 | 46.23 | 46.23 | 46.23 | 28 | -0.04(-0.09%) | |
Feb 05, 2018 | 46.66 | 46.66 | 46.28 | 46.28 | 944 | -1.14(-2.41%) |
Feb 02, 2018 | 47.65 | 47.65 | 47.65 | 47.42 | 965 | -0.70(-1.45%) |