Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.98 | 46.98 | 46.98 | 46.98 | 620 | +0.79(+1.71%) |
Apr 27, 2018 | 46.19 | 46.19 | 46.19 | 46.19 | 200 | -0.84(-1.78%) |
Apr 26, 2018 | 46.11 | 47.03 | 46.11 | 47.03 | 470 | +0.92(+2.00%) |
Apr 25, 2018 | 46.65 | 46.67 | 46.11 | 46.11 | 426 | -1.88(-3.92%) |
Apr 24, 2018 | 47.99 | 47.99 | 47.99 | 47.99 | 5,076 | +1.89(+4.10%) |
Apr 23, 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 102 | -1.25(-2.64%) |
Apr 20, 2018 | 47.35 | 47.35 | 47.35 | 47.35 | 100 | -0.64(-1.33%) |
Apr 19, 2018 | 46.55 | 47.99 | 46.41 | 47.99 | 599 | +1.19(+2.54%) |
Apr 17, 2018 | 46.80 | 46.80 | 46.80 | 52 | -0.62(-1.31%) | |
Apr 16, 2018 | 47.41 | 47.45 | 47.04 | 47.42 | 502 | +1.13(+2.45%) |
Apr 13, 2018 | 46.16 | 46.91 | 46.16 | 46.29 | 1,083 | -0.70(-1.50%) |
Apr 09, 2018 | 46.99 | 46.99 | 46.99 | 5 | +0.99(+2.15%) | |
Apr 06, 2018 | 47.28 | 47.28 | 46.00 | 46.00 | 505 | -1.28(-2.71%) |
Apr 05, 2018 | 47.35 | 47.48 | 46.69 | 47.28 | 1,720 | -0.02(-0.04%) |
Apr 04, 2018 | 46.66 | 47.32 | 46.33 | 47.30 | 1,097 | +0.85(+1.83%) |
Apr 03, 2018 | 46.25 | 46.61 | 45.73 | 46.45 | 1,892 | +0.68(+1.49%) |
Apr 02, 2018 | 46.43 | 46.43 | 45.77 | 45.77 | 1,196 | -1.24(-2.63%) |
Mar 29, 2018 | 47.01 | 47.01 | 47.01 | 0 | +0.50(+1.06%) | |
Mar 27, 2018 | 46.51 | 46.51 | 46.51 | 46 | -0.94(-1.97%) | |
Mar 26, 2018 | 46.86 | 47.99 | 45.87 | 47.45 | 602 | +1.09(+2.34%) |
Mar 23, 2018 | 46.36 | 46.36 | 46.36 | 46.36 | 192 | -0.04(-0.09%) |
Mar 22, 2018 | 45.00 | 46.40 | 44.98 | 46.40 | 672 | +0.79(+1.72%) |
Mar 19, 2018 | 45.62 | 45.62 | 45.62 | 4 | -1.66(-3.52%) | |
Mar 15, 2018 | 47.28 | 47.28 | 47.28 | 0 | +0.85(+1.83%) | |
Mar 14, 2018 | 46.50 | 47.25 | 46.43 | 46.43 | 2,330 | -0.53(-1.12%) |
Mar 13, 2018 | 46.30 | 47.14 | 46.30 | 46.96 | 813 | +2.08(+4.64%) |
Mar 08, 2018 | 44.87 | 44.87 | 44.87 | 60 | -1.73(-3.71%) | |
Mar 07, 2018 | 46.97 | 46.60 | 761 | +1.09(+2.39%) | ||
Mar 06, 2018 | 45.62 | 45.98 | 45.03 | 45.52 | 1,399 | -0.22(-0.48%) |
Feb 27, 2018 | 45.73 | 45.73 | 45.73 | 56 | -2.01(-4.20%) | |
Feb 26, 2018 | 46.87 | 48.00 | 46.87 | 47.74 | 1,976 | +0.59(+1.25%) |
Feb 22, 2018 | 47.15 | 47.15 | 47.15 | 51 | +0.98(+2.12%) | |
Feb 21, 2018 | 46.17 | 46.17 | 46.17 | 46.17 | 191 | +1.56(+3.50%) |
Feb 20, 2018 | 45.86 | 45.86 | 44.61 | 44.61 | 397 | -1.87(-4.02%) |
Feb 16, 2018 | 46.48 | 46.48 | 46.48 | 0 | -0.85(-1.80%) | |
Feb 14, 2018 | 47.33 | 47.33 | 47.33 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 45.44 | 47.33 | 45.44 | 47.33 | 4,228 | +0.01(+0.01%) |
Feb 12, 2018 | 46.09 | 47.32 | 45.07 | 47.32 | 1,937 | +1.87(+4.12%) |
Feb 09, 2018 | 45.66 | 45.66 | 43.40 | 45.45 | 3,112 | -0.21(-0.46%) |
Feb 08, 2018 | 45.95 | 45.95 | 45.66 | 45.66 | 595 | +1.63(+3.70%) |
Feb 07, 2018 | 45.74 | 49.12 | 44.03 | 44.03 | 18,689 | -0.22(-0.51%) |
Feb 06, 2018 | 44.26 | 44.26 | 44.26 | 44.26 | 267 | -2.72(-5.80%) |
Feb 05, 2018 | 46.98 | 46.98 | 46.98 | 46.98 | 101 | +1.53(+3.37%) |