Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2018 | 46.16 | 46.16 | 46.16 | 0 | +1.34(+2.99%) | |
Apr 10, 2018 | 44.82 | 44.82 | 44.82 | 0 | +0.05(+0.11%) | |
Apr 05, 2018 | 44.77 | 44.77 | 44.77 | 0 | +0.03(+0.07%) | |
Mar 22, 2018 | 44.74 | 44.74 | 44.74 | 0 | +2.37(+5.59%) | |
Mar 14, 2018 | 42.37 | 42.37 | 42.37 | 0 | +0.37(+0.88%) | |
Mar 01, 2018 | 42.00 | 42.00 | 42.00 | 0 | -0.11(-0.26%) | |
Feb 27, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.58(+1.38%) | |
Feb 16, 2018 | 41.53 | 41.53 | 41.53 | 0 | -0.51(-1.20%) | |
Feb 15, 2018 | 42.04 | 42.04 | 42.04 | 42.04 | 1 | +0.93(+2.26%) |
Feb 12, 2018 | 41.11 | 41.11 | 41.11 | 0 | -1.19(-2.81%) | |
Feb 07, 2018 | 42.30 | 42.30 | 42.30 | 0 | +0.36(+0.87%) | |
Feb 05, 2018 | 41.94 | 41.94 | 41.94 | 0 | -0.57(-1.34%) | |
Feb 02, 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 300 | -1.34(-3.05%) |
Jan 31, 2018 | 43.84 | 43.84 | 43.84 | 0 | -0.06(-0.14%) | |
Jan 29, 2018 | 43.90 | 43.90 | 43.90 | 10,000 | -0.85(-1.90%) | |
Jan 25, 2018 | 44.75 | 44.75 | 44.75 | 0 | -0.04(-0.09%) | |
Jan 23, 2018 | 44.79 | 44.79 | 44.79 | 0 | -0.06(-0.13%) | |
Jan 19, 2018 | 44.85 | 44.85 | 44.85 | 0 | -0.35(-0.77%) | |
Jan 18, 2018 | 44.79 | 45.20 | 44.79 | 45.20 | 59 | +1.04(+2.36%) |
Jan 17, 2018 | 44.16 | 44.16 | 44.16 | 44.16 | 4,100 | +2.68(+6.46%) |
Jan 02, 2018 | 41.48 | 41.48 | 41.48 | 0 | -0.02(-0.05%) | |
Dec 27, 2017 | 41.50 | 41.50 | 41.50 | 0 | +0.27(+0.67%) | |
Dec 22, 2017 | 41.23 | 41.23 | 41.23 | 0 | -0.10(-0.25%) | |
Dec 21, 2017 | 41.33 | 41.33 | 41.33 | 41.33 | 15 | +0.37(+0.90%) |
Dec 20, 2017 | 40.82 | 40.96 | 40.82 | 40.96 | 1,190 | +0.47(+1.15%) |
Dec 19, 2017 | 40.49 | 40.49 | 40.49 | 40.49 | 100 | +1.14(+2.89%) |
Dec 15, 2017 | 39.35 | 39.35 | 39.35 | 0 | -0.62(-1.56%) | |
Dec 11, 2017 | 39.98 | 39.98 | 39.98 | 0 | -0.42(-1.04%) | |
Dec 07, 2017 | 40.40 | 40.40 | 40.40 | 0 | +0.08(+0.21%) | |
Dec 06, 2017 | 40.32 | 40.32 | 40.32 | 40.32 | 49 | -1.18(-2.84%) |
Nov 27, 2017 | 41.50 | 41.50 | 41.50 | 0 | +1.19(+2.94%) | |
Nov 16, 2017 | 40.31 | 40.31 | 40.31 | 0 | +0.01(+0.02%) | |
Nov 15, 2017 | 40.30 | 40.30 | 40.30 | 40.30 | 900 | +1.36(+3.49%) |
Nov 13, 2017 | 38.94 | 38.94 | 38.94 | 0 | -1.66(-4.09%) | |
Nov 02, 2017 | 40.60 | 40.60 | 40.60 | 0 | -0.18(-0.44%) | |
Nov 01, 2017 | 40.78 | 40.78 | 40.78 | 40.78 | 100 | -0.00(-0.01%) |
Oct 26, 2017 | 40.78 | 40.78 | 40.78 | 0 | -0.25(-0.60%) | |
Oct 23, 2017 | 41.03 | 41.03 | 41.03 | 0 | -0.69(-1.65%) | |
Oct 19, 2017 | 41.72 | 41.72 | 41.72 | 0 | -0.40(-0.95%) | |
Oct 12, 2017 | 42.12 | 42.12 | 42.12 | 0 | +0.14(+0.33%) | |
Oct 10, 2017 | 41.98 | 41.98 | 41.98 | 0 | -0.08(-0.19%) | |
Oct 05, 2017 | 42.06 | 42.06 | 42.06 | 0 | -0.20(-0.47%) | |
Oct 03, 2017 | 42.26 | 42.26 | 42.26 | 0 | +0.11(+0.26%) | |
Oct 02, 2017 | 42.18 | 42.47 | 42.15 | 42.15 | 135 | -0.14(-0.33%) |
Sep 29, 2017 | 42.29 | 42.29 | 42.29 | 42.29 | 200 | -0.14(-0.33%) |
Sep 28, 2017 | 42.55 | 42.55 | 42.43 | 42.43 | 983 | +0.47(+1.12%) |
Sep 27, 2017 | 41.50 | 42.04 | 40.00 | 41.96 | 298 | +1.96(+4.90%) |
Sep 26, 2017 | 39.70 | 40.00 | 39.70 | 40.00 | 550 | +0.10(+0.25%) |
Sep 22, 2017 | 39.90 | 39.90 | 39.90 | 0 | +2.05(+5.41%) | |
Sep 21, 2017 | 37.85 | 37.85 | 37.85 | 37.85 | 14 | +1.35(+3.71%) |
Sep 19, 2017 | 36.50 | 36.50 | 36.50 | 0 | +0.00(+0.00%) | |
Sep 12, 2017 | 36.50 | 36.50 | 36.50 | 0 | +0.61(+1.70%) | |
Sep 07, 2017 | 35.89 | 35.89 | 35.89 | 0 | -0.17(-0.47%) | |
Sep 05, 2017 | 36.06 | 36.06 | 36.06 | 0 | +0.50(+1.41%) | |
Aug 30, 2017 | 35.56 | 35.56 | 35.56 | 0 | -0.15(-0.42%) | |
Aug 24, 2017 | 35.71 | 35.71 | 35.71 | 0 | +0.18(+0.51%) | |
Aug 21, 2017 | 35.53 | 35.53 | 35.53 | 0 | +0.11(+0.30%) | |
Aug 11, 2017 | 35.42 | 35.42 | 35.42 | 0 | -0.65(-1.80%) | |
Aug 07, 2017 | 36.07 | 36.07 | 36.07 | 0 | -0.39(-1.07%) | |
Aug 04, 2017 | 36.46 | 36.46 | 36.46 | 36.46 | 50 | +0.99(+2.79%) |
Jul 25, 2017 | 35.47 | 35.47 | 35.47 | 0 | +0.05(+0.14%) | |
Jul 21, 2017 | 35.42 | 35.42 | 35.42 | 0 | +0.46(+1.32%) | |
Jul 05, 2017 | 34.96 | 34.96 | 34.96 | 0 | -0.86(-2.40%) | |
Jul 03, 2017 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 35.82 | 35.82 | 35.82 | 0 | -0.21(-0.58%) | |
Jun 23, 2017 | 35.43 | 36.03 | 35.43 | 36.03 | 296 | +0.65(+1.84%) |
Jun 21, 2017 | 35.38 | 35.38 | 35.38 | 0 | -0.30(-0.84%) | |
Jun 19, 2017 | 35.68 | 35.68 | 35.68 | 0 | +0.94(+2.71%) | |
Jun 16, 2017 | 34.74 | 34.74 | 34.74 | 34.74 | 100 | -0.16(-0.46%) |
Jun 14, 2017 | 34.90 | 34.90 | 34.90 | 0 | -0.10(-0.29%) | |
Jun 13, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 124 | -0.21(-0.60%) |
Jun 02, 2017 | 35.21 | 35.21 | 35.21 | 0 | +0.20(+0.57%) | |
May 31, 2017 | 35.01 | 35.01 | 35.01 | 0 | +0.44(+1.27%) | |
May 19, 2017 | 34.57 | 34.57 | 34.57 | 0 | +0.86(+2.55%) | |
May 18, 2017 | 33.71 | 33.71 | 33.71 | 33.71 | 2 | +0.35(+1.05%) |
May 15, 2017 | 33.36 | 33.36 | 33.36 | 0 | +0.10(+0.30%) | |
May 10, 2017 | 33.26 | 33.26 | 33.26 | 0 | +0.22(+0.67%) | |
May 09, 2017 | 33.04 | 33.04 | 33.04 | 33.04 | 1 | +0.59(+1.82%) |
May 08, 2017 | 32.63 | 32.63 | 32.45 | 32.45 | 103 | -0.03(-0.09%) |
May 04, 2017 | 32.48 | 32.48 | 32.48 | 0 | +0.68(+2.14%) |