Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2018 | 48.12 | 48.12 | 48.12 | 48.12 | 335 | +0.03(+0.05%) |
Jan 31, 2018 | 48.25 | 48.25 | 48.09 | 48.09 | 1,599 | -0.04(-0.07%) |
Jan 30, 2018 | 48.33 | 48.08 | 48.13 | 2,417 | -0.21(-0.43%) | |
Jan 29, 2018 | 48.36 | 48.39 | 48.25 | 48.33 | 1,993 | -0.46(-0.94%) |
Jan 26, 2018 | 48.72 | 48.79 | 48.72 | 48.79 | 432 | +0.32(+0.66%) |
Jan 25, 2018 | 48.56 | 48.61 | 48.34 | 48.47 | 1,938 | -0.11(-0.23%) |
Jan 24, 2018 | 48.68 | 48.74 | 48.45 | 48.58 | 5,916 | +0.26(+0.54%) |
Jan 23, 2018 | 48.32 | 48.32 | 48.32 | 48.32 | 151 | +0.41(+0.86%) |
Jan 22, 2018 | 48.02 | 48.02 | 47.91 | 47.91 | 608 | -0.15(-0.32%) |
Jan 19, 2018 | 48.00 | 48.06 | 47.98 | 48.06 | 549 | +0.22(+0.45%) |
Jan 18, 2018 | 47.75 | 47.86 | 47.68 | 47.85 | 2,714 | -0.19(-0.39%) |
Jan 17, 2018 | 47.94 | 48.06 | 47.94 | 48.04 | 2,663 | +0.32(+0.67%) |
Jan 16, 2018 | 47.80 | 47.46 | 47.46 | 47.72 | 700 | +0.26(+0.54%) |
Jan 12, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.35(+0.75%) | |
Jan 11, 2018 | 46.90 | 47.21 | 46.90 | 47.11 | 3,197 | +0.06(+0.13%) |
Jan 10, 2018 | 47.04 | 47.17 | 47.02 | 47.05 | 4,250 | -0.12(-0.25%) |
Jan 09, 2018 | 47.36 | 47.36 | 47.16 | 47.16 | 2,659 | +0.09(+0.19%) |
Jan 08, 2018 | 47.08 | 47.08 | 47.08 | 47.08 | 160 | -0.16(-0.33%) |
Jan 05, 2018 | 47.22 | 47.23 | 47.16 | 47.23 | 28,415 | +0.26(+0.55%) |
Jan 04, 2018 | 46.94 | 47.06 | 46.91 | 46.98 | 58,305 | +0.16(+0.34%) |