Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.25 | 47.30 | 47.25 | 47.30 | 1,608 | +0.05(+0.11%) |
Apr 27, 2018 | 47.25 | 47.25 | 47.25 | 47.25 | 1,051 | +0.00(+0.00%) |
Apr 26, 2018 | 46.90 | 47.25 | 46.90 | 47.25 | 344 | +1.00(+2.16%) |
Apr 25, 2018 | 45.12 | 46.25 | 45.12 | 46.25 | 443 | -0.85(-1.80%) |
Apr 24, 2018 | 46.20 | 47.20 | 46.20 | 47.10 | 4,200 | -0.15(-0.32%) |
Apr 23, 2018 | 47.50 | 47.50 | 47.20 | 47.25 | 3,183 | -0.75(-1.56%) |
Apr 20, 2018 | 47.20 | 48.00 | 47.20 | 48.00 | 2,407 | +0.67(+1.42%) |
Apr 19, 2018 | 47.13 | 47.33 | 47.13 | 47.33 | 604 | +0.20(+0.42%) |
Apr 18, 2018 | 47.13 | 47.13 | 47.13 | 47.13 | 136 | +0.13(+0.28%) |
Apr 17, 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 417 | +0.20(+0.43%) |
Apr 16, 2018 | 46.75 | 46.94 | 46.50 | 46.80 | 2,002 | +0.05(+0.11%) |
Apr 13, 2018 | 46.75 | 46.75 | 46.75 | 46.75 | 263 | +0.00(+0.00%) |
Apr 12, 2018 | 46.00 | 46.75 | 46.00 | 46.75 | 5,160 | +0.00(+0.00%) |
Apr 11, 2018 | 45.00 | 46.75 | 45.00 | 46.75 | 3,295 | +1.75(+3.89%) |
Apr 10, 2018 | 45.00 | 45.50 | 43.61 | 45.00 | 3,313 | +0.25(+0.56%) |
Apr 09, 2018 | 45.00 | 45.00 | 44.75 | 44.75 | 1,660 | +0.75(+1.70%) |
Apr 06, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 3,068 | +0.00(+0.00%) |
Apr 05, 2018 | 44.00 | 44.00 | 43.90 | 44.00 | 26,972 | +0.00(+0.00%) |
Apr 04, 2018 | 44.00 | 44.03 | 43.90 | 44.00 | 50,769 | +0.00(+0.00%) |
Apr 03, 2018 | 44.00 | 44.03 | 43.90 | 44.00 | 54,155 | -0.05(-0.11%) |
Apr 02, 2018 | 44.50 | 44.50 | 43.75 | 44.05 | 30,749 | -0.80(-1.78%) |
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%) |