Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.51(+1.14%) | |
Jun 22, 2018 | 45.24 | 45.24 | 45.24 | 0 | -0.52(-1.14%) | |
Jun 19, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.32(+0.70%) | |
Jun 15, 2018 | 45.44 | 45.44 | 45.44 | 15 | +0.08(+0.17%) | |
Jun 14, 2018 | 45.36 | 45.36 | 45.36 | 45.36 | 282 | -0.35(-0.76%) |
Jun 06, 2018 | 45.71 | 45.71 | 45.71 | 6 | -0.40(-0.87%) | |
Jun 05, 2018 | 46.12 | 46.21 | 45.84 | 46.11 | 1,522 | +0.21(+0.46%) |
May 30, 2018 | 45.90 | 45.90 | 45.90 | 0 | -0.10(-0.22%) | |
May 24, 2018 | 46.00 | 46.00 | 46.00 | 0 | -0.10(-0.22%) | |
May 23, 2018 | 45.30 | 46.10 | 45.30 | 46.10 | 303 | -0.30(-0.65%) |
May 22, 2018 | 45.06 | 46.40 | 45.06 | 46.40 | 1,399 | +0.35(+0.77%) |
May 21, 2018 | 45.79 | 46.05 | 45.79 | 46.05 | 542 | -0.07(-0.14%) |
May 18, 2018 | 46.11 | 46.11 | 46.11 | 46.11 | 350 | +0.39(+0.85%) |
May 16, 2018 | 45.72 | 45.72 | 45.72 | 10 | -0.01(-0.03%) | |
May 15, 2018 | 45.72 | 45.74 | 45.72 | 45.73 | 903 | -2.27(-4.72%) |
May 14, 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 107 | +1.45(+3.11%) |
May 10, 2018 | 46.55 | 46.55 | 46.55 | 0 | +0.25(+0.54%) | |
May 09, 2018 | 45.66 | 46.30 | 45.66 | 46.30 | 200 | +0.85(+1.87%) |
May 08, 2018 | 45.45 | 45.45 | 45.45 | 45.45 | 109 | +0.00(+0.00%) |
May 07, 2018 | 46.39 | 46.39 | 45.45 | 45.45 | 579 | -0.85(-1.84%) |
May 04, 2018 | 45.33 | 46.33 | 45.26 | 46.30 | 1,726 | -0.56(-1.19%) |
May 03, 2018 | 46.86 | 46.86 | 46.86 | 46.86 | 144 | +0.06(+0.13%) |
May 02, 2018 | 45.99 | 46.80 | 45.72 | 46.80 | 532 | +0.84(+1.83%) |
May 01, 2018 | 46.05 | 46.05 | 45.96 | 45.96 | 917 | -1.02(-2.17%) |
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%) |