Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.87 | 45.87 | 45.49 | 45.58 | 2,519 | -0.10(-0.22%) |
Apr 27, 2018 | 45.62 | 45.76 | 45.59 | 45.68 | 2,415 | +0.08(+0.18%) |
Apr 26, 2018 | 44.78 | 45.64 | 44.78 | 45.60 | 1,554 | +0.91(+2.05%) |
Apr 25, 2018 | 44.84 | 44.84 | 44.51 | 44.68 | 2,673 | -0.36(-0.81%) |
Apr 24, 2018 | 46.31 | 46.31 | 45.03 | 45.05 | 7,301 | -0.80(-1.75%) |
Apr 23, 2018 | 45.90 | 45.98 | 45.62 | 45.85 | 6,904 | +0.14(+0.30%) |
Apr 20, 2018 | 46.14 | 46.14 | 45.71 | 45.71 | 6,388 | -0.51(-1.11%) |
Apr 19, 2018 | 46.54 | 46.54 | 45.13 | 46.22 | 8,084 | -0.32(-0.68%) |
Apr 18, 2018 | 46.57 | 46.58 | 46.47 | 46.54 | 2,998 | +0.11(+0.23%) |
Apr 17, 2018 | 46.37 | 46.56 | 46.34 | 46.43 | 7,084 | +0.47(+1.01%) |
Apr 16, 2018 | 46.41 | 46.41 | 45.81 | 45.97 | 10,354 | +0.50(+1.10%) |
Apr 13, 2018 | 45.68 | 45.68 | 45.47 | 45.47 | 3,399 | -0.24(-0.53%) |
Apr 12, 2018 | 46.20 | 46.20 | 45.55 | 45.71 | 2,289 | +0.48(+1.06%) |
Apr 11, 2018 | 45.13 | 45.46 | 45.13 | 45.23 | 3,695 | -0.36(-0.79%) |
Apr 10, 2018 | 45.49 | 45.59 | 45.18 | 45.59 | 2,750 | +0.90(+2.00%) |
Apr 09, 2018 | 44.80 | 45.39 | 44.68 | 44.69 | 7,728 | +0.15(+0.34%) |
Apr 06, 2018 | 45.54 | 45.54 | 44.40 | 44.54 | 8,680 | -1.10(-2.41%) |
Apr 05, 2018 | 45.26 | 45.64 | 45.20 | 45.64 | 10,079 | +0.72(+1.60%) |
Apr 04, 2018 | 44.06 | 44.92 | 44.06 | 44.92 | 11,924 | +0.24(+0.54%) |
Apr 03, 2018 | 44.43 | 44.68 | 43.81 | 44.68 | 16,265 | +0.80(+1.83%) |
Apr 02, 2018 | 44.94 | 45.04 | 43.66 | 43.88 | 14,831 | -1.08(-2.41%) |
Mar 29, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.43(+0.96%) | |
Mar 28, 2018 | 44.71 | 44.90 | 44.53 | 44.53 | 5,360 | -0.78(-1.73%) |
Mar 27, 2018 | 45.57 | 45.57 | 45.24 | 45.32 | 1,747 | +0.17(+0.38%) |
Mar 26, 2018 | 44.95 | 45.20 | 44.61 | 45.14 | 16,292 | +0.93(+2.10%) |
Mar 23, 2018 | 45.58 | 45.58 | 44.20 | 44.22 | 3,465 | -1.34(-2.95%) |
Mar 22, 2018 | 45.73 | 46.04 | 45.56 | 45.56 | 1,824 | -0.90(-1.94%) |
Mar 21, 2018 | 46.53 | 46.53 | 46.46 | 46.46 | 970 | -0.12(-0.27%) |
Mar 20, 2018 | 46.79 | 46.93 | 46.59 | 46.59 | 7,809 | -0.11(-0.24%) |
Mar 19, 2018 | 46.95 | 47.03 | 46.37 | 46.70 | 11,058 | -0.36(-0.77%) |
Mar 16, 2018 | 46.95 | 47.29 | 46.95 | 47.06 | 2,902 | -0.11(-0.23%) |
Mar 15, 2018 | 47.19 | 47.37 | 47.12 | 47.17 | 1,813 | +0.05(+0.10%) |
Mar 14, 2018 | 47.37 | 47.37 | 46.91 | 47.13 | 5,197 | +0.05(+0.11%) |
Mar 13, 2018 | 47.60 | 47.87 | 47.03 | 47.07 | 7,856 | -0.49(-1.02%) |
Mar 12, 2018 | 47.38 | 47.67 | 47.15 | 47.56 | 12,673 | +0.21(+0.43%) |
Mar 09, 2018 | 47.09 | 47.57 | 47.09 | 47.35 | 11,485 | +0.59(+1.26%) |
Mar 08, 2018 | 46.92 | 46.92 | 46.59 | 46.76 | 2,783 | +0.22(+0.47%) |
Mar 07, 2018 | 46.55 | 46.55 | 7,531 | -0.03(-0.06%) | ||
Mar 06, 2018 | 46.44 | 46.58 | 46.42 | 46.58 | 1,449 | +0.02(+0.05%) |
Mar 05, 2018 | 45.89 | 46.60 | 45.79 | 46.55 | 4,569 | +0.90(+1.97%) |
Mar 02, 2018 | 45.62 | 45.84 | 45.38 | 45.65 | 3,432 | -0.16(-0.34%) |
Mar 01, 2018 | 46.37 | 46.37 | 45.58 | 45.81 | 4,547 | -0.81(-1.73%) |
Feb 28, 2018 | 47.05 | 47.18 | 46.62 | 46.62 | 2,116 | -0.30(-0.64%) |
Feb 27, 2018 | 47.28 | 47.28 | 46.76 | 46.92 | 2,675 | -0.41(-0.87%) |
Feb 26, 2018 | 47.08 | 47.35 | 47.07 | 47.33 | 2,533 | +0.47(+1.00%) |
Feb 23, 2018 | 46.41 | 46.96 | 46.41 | 46.87 | 1,405 | +0.49(+1.05%) |
Feb 22, 2018 | 46.78 | 46.78 | 46.25 | 46.38 | 2,775 | +0.30(+0.65%) |
Feb 21, 2018 | 46.24 | 46.48 | 46.08 | 46.08 | 4,367 | -0.47(-1.00%) |
Feb 20, 2018 | 46.50 | 46.75 | 46.30 | 46.55 | 4,103 | -0.09(-0.20%) |
Feb 16, 2018 | 46.64 | 46.64 | 46.64 | 0 | +0.35(+0.76%) | |
Feb 15, 2018 | 45.91 | 46.37 | 45.91 | 46.29 | 4,435 | +0.21(+0.46%) |
Feb 14, 2018 | 45.49 | 46.08 | 45.49 | 46.08 | 4,397 | +0.67(+1.47%) |
Feb 13, 2018 | 46.07 | 46.07 | 45.21 | 45.41 | 1,607 | +0.01(+0.02%) |
Feb 12, 2018 | 45.78 | 45.78 | 45.06 | 45.40 | 4,304 | +0.36(+0.81%) |
Feb 09, 2018 | 44.66 | 45.04 | 43.28 | 45.04 | 12,786 | +0.93(+2.12%) |
Feb 08, 2018 | 45.92 | 45.92 | 44.10 | 44.10 | 6,685 | -1.82(-3.96%) |
Feb 07, 2018 | 46.74 | 46.74 | 45.78 | 45.92 | 6,510 | +0.05(+0.11%) |
Feb 06, 2018 | 44.82 | 45.94 | 43.42 | 45.87 | 26,156 | +0.10(+0.22%) |
Feb 05, 2018 | 45.54 | 46.99 | 44.81 | 45.77 | 11,395 | -1.43(-3.04%) |