Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.85 | 44.85 | 44.85 | 0 | +0.35(+0.79%) | |
Mar 28, 2018 | 44.50 | 44.50 | 44.50 | 44.50 | 317 | +0.00(+0.00%) |
Mar 27, 2018 | 44.38 | 44.50 | 44.38 | 44.50 | 5,114 | +0.50(+1.14%) |
Mar 26, 2018 | 44.50 | 44.50 | 44.00 | 44.00 | 674 | -0.50(-1.12%) |
Mar 23, 2018 | 44.50 | 44.50 | 44.50 | 44.50 | 251 | +0.00(+0.00%) |
Mar 22, 2018 | 44.50 | 44.50 | 44.50 | 44.50 | 121 | -0.25(-0.56%) |
Mar 21, 2018 | 43.90 | 44.75 | 43.90 | 44.75 | 5,740 | +0.35(+0.79%) |
Mar 20, 2018 | 44.50 | 44.50 | 44.10 | 44.40 | 1,411 | -0.59(-1.31%) |
Mar 19, 2018 | 44.10 | 44.99 | 44.10 | 44.99 | 2,655 | +0.99(+2.25%) |
Mar 16, 2018 | 45.00 | 45.00 | 43.95 | 44.00 | 3,780 | -0.75(-1.68%) |
Mar 15, 2018 | 44.75 | 44.75 | 44.45 | 44.75 | 5,511 | +0.25(+0.56%) |
Mar 14, 2018 | 44.80 | 45.00 | 44.50 | 44.50 | 1,433 | -0.90(-1.98%) |
Mar 13, 2018 | 45.25 | 45.40 | 45.05 | 45.40 | 3,742 | +0.65(+1.45%) |
Mar 12, 2018 | 45.00 | 45.00 | 44.75 | 44.75 | 2,660 | -0.35(-0.78%) |
Mar 09, 2018 | 45.00 | 46.00 | 45.00 | 45.10 | 3,388 | +0.10(+0.22%) |
Mar 08, 2018 | 44.95 | 45.00 | 44.85 | 45.00 | 4,300 | +0.25(+0.56%) |
Mar 07, 2018 | 44.65 | 44.75 | 44.65 | 44.75 | 406 | -0.25(-0.56%) |
Mar 06, 2018 | 45.15 | 45.15 | 44.50 | 45.00 | 3,442 | -0.20(-0.44%) |
Mar 05, 2018 | 45.50 | 45.50 | 44.60 | 45.20 | 1,861 | +0.60(+1.35%) |
Mar 02, 2018 | 44.95 | 44.95 | 44.60 | 44.60 | 256 | -0.90(-1.98%) |
Feb 28, 2018 | 45.50 | 45.50 | 45.50 | 2 | +0.50(+1.11%) | |
Feb 27, 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 1,370 | +0.19(+0.42%) |
Feb 26, 2018 | 44.85 | 46.00 | 44.81 | 44.81 | 1,808 | +0.26(+0.58%) |
Feb 23, 2018 | 45.05 | 45.06 | 44.50 | 44.55 | 5,801 | -0.50(-1.11%) |
Feb 21, 2018 | 45.05 | 45.05 | 45.05 | 347 | -0.20(-0.44%) | |
Feb 20, 2018 | 46.99 | 47.00 | 45.06 | 45.25 | 2,037 | +0.25(+0.56%) |
Feb 16, 2018 | 45.00 | 45.00 | 45.00 | 0 | +0.18(+0.40%) | |
Feb 15, 2018 | 45.00 | 45.69 | 44.82 | 44.82 | 995 | -0.18(-0.40%) |
Feb 14, 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 1,373 | -0.53(-1.16%) |
Feb 13, 2018 | 45.10 | 45.53 | 44.80 | 45.53 | 20,622 | +0.48(+1.07%) |
Feb 12, 2018 | 44.80 | 45.10 | 44.80 | 45.05 | 17,198 | +0.21(+0.47%) |
Feb 09, 2018 | 45.65 | 45.65 | 44.84 | 44.84 | 7,838 | -0.66(-1.45%) |
Feb 08, 2018 | 45.25 | 45.50 | 45.25 | 45.50 | 9,153 | -0.05(-0.11%) |
Feb 07, 2018 | 45.55 | 45.55 | 45.55 | 45.55 | 884 | +0.20(+0.44%) |
Feb 06, 2018 | 45.50 | 45.50 | 45.35 | 45.35 | 1,894 | +0.20(+0.44%) |
Feb 05, 2018 | 44.84 | 45.95 | 44.84 | 45.15 | 7,043 | -0.60(-1.31%) |
Feb 02, 2018 | 46.05 | 46.50 | 45.75 | 45.75 | 6,617 | -0.75(-1.61%) |
Feb 01, 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 3,272 | +0.00(+0.00%) |
Jan 31, 2018 | 46.25 | 46.50 | 46.00 | 46.50 | 1,512 | +0.00(+0.00%) |
Jan 30, 2018 | 46.75 | 46.25 | 46.50 | 2,731 | -0.25(-0.53%) | |
Jan 29, 2018 | 46.75 | 46.75 | 46.75 | 46.75 | 827 | -0.15(-0.32%) |
Jan 26, 2018 | 47.00 | 47.00 | 46.90 | 46.90 | 1,439 | +0.00(+0.00%) |
Jan 25, 2018 | 46.50 | 46.90 | 46.50 | 46.90 | 1,748 | +0.40(+0.86%) |
Jan 24, 2018 | 46.05 | 46.90 | 46.05 | 46.50 | 2,212 | +0.45(+0.98%) |
Jan 23, 2018 | 46.00 | 46.10 | 45.75 | 46.05 | 7,523 | -0.20(-0.43%) |
Jan 22, 2018 | 46.50 | 46.50 | 46.02 | 46.25 | 661 | +0.05(+0.11%) |
Jan 19, 2018 | 46.03 | 46.20 | 46.00 | 46.20 | 980 | +0.17(+0.37%) |
Jan 18, 2018 | 46.50 | 46.70 | 46.03 | 46.03 | 1,324 | -0.47(-1.01%) |
Jan 17, 2018 | 46.34 | 46.50 | 46.10 | 46.50 | 4,765 | +0.15(+0.32%) |
Jan 16, 2018 | 46.50 | 46.10 | 46.35 | 3,114 | +0.25(+0.54%) | |
Jan 12, 2018 | 46.10 | 46.10 | 46.10 | 0 | -0.15(-0.32%) | |
Jan 11, 2018 | 46.50 | 46.50 | 46.10 | 46.25 | 1,901 | +0.05(+0.11%) |
Jan 10, 2018 | 46.10 | 47.00 | 46.10 | 46.20 | 2,502 | +0.10(+0.22%) |
Jan 09, 2018 | 46.00 | 46.18 | 45.95 | 46.10 | 15,450 | +0.30(+0.66%) |
Jan 08, 2018 | 47.30 | 47.50 | 45.80 | 45.80 | 5,135 | -1.30(-2.76%) |
Jan 05, 2018 | 48.00 | 48.00 | 46.75 | 47.10 | 1,904 | -0.90(-1.87%) |
Jan 04, 2018 | 47.50 | 48.45 | 46.60 | 48.00 | 1,993 | +0.50(+1.05%) |
Jan 03, 2018 | 46.50 | 47.50 | 46.40 | 47.50 | 1,652 | +1.50(+3.26%) |