Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.88 | 45.94 | 45.85 | 45.85 | 355,269 | -0.07(-0.15%) |
Apr 27, 2018 | 45.92 | 45.94 | 45.91 | 45.92 | 378,607 | +0.02(+0.05%) |
Apr 26, 2018 | 45.88 | 45.93 | 45.88 | 45.90 | 253,179 | +0.00(+0.00%) |
Apr 25, 2018 | 45.91 | 45.92 | 45.87 | 45.90 | 1,007,304 | -0.01(-0.02%) |
Apr 24, 2018 | 45.91 | 45.92 | 45.89 | 45.91 | 247,133 | +0.00(+0.00%) |
Apr 23, 2018 | 45.92 | 45.92 | 45.87 | 45.91 | 262,388 | +0.03(+0.06%) |
Apr 20, 2018 | 45.90 | 45.91 | 45.87 | 45.88 | 196,912 | -0.01(-0.02%) |
Apr 19, 2018 | 45.88 | 45.92 | 45.86 | 45.89 | 2,425,109 | +0.00(+0.01%) |
Apr 18, 2018 | 45.88 | 45.89 | 45.87 | 45.89 | 37,390 | +0.01(+0.03%) |
Apr 17, 2018 | 45.90 | 45.90 | 45.86 | 45.87 | 88,985 | -0.00(-0.01%) |
Apr 16, 2018 | 45.86 | 45.89 | 45.86 | 45.88 | 161,019 | +0.00(+0.01%) |
Apr 13, 2018 | 45.87 | 45.87 | 45.86 | 45.87 | 205,473 | +0.00(+0.00%) |
Apr 12, 2018 | 45.87 | 46.71 | 45.86 | 45.87 | 263,588 | +0.01(+0.02%) |
Apr 11, 2018 | 45.88 | 46.03 | 45.86 | 45.86 | 109,330 | +0.00(+0.00%) |
Apr 10, 2018 | 45.84 | 45.88 | 45.84 | 45.86 | 93,748 | +0.01(+0.02%) |
Apr 09, 2018 | 45.87 | 45.89 | 45.84 | 45.85 | 207,696 | +0.01(+0.02%) |
Apr 06, 2018 | 45.86 | 45.86 | 45.84 | 45.84 | 253,675 | +0.01(+0.02%) |
Apr 05, 2018 | 45.84 | 45.86 | 45.84 | 45.84 | 200,320 | -0.01(-0.02%) |
Apr 04, 2018 | 45.84 | 45.85 | 45.82 | 45.84 | 144,370 | +0.01(+0.02%) |
Apr 03, 2018 | 45.84 | 45.84 | 45.82 | 45.84 | 199,442 | +0.02(+0.04%) |
Apr 02, 2018 | 45.84 | 45.84 | 45.81 | 45.82 | 276,196 | +0.00(+0.01%) |
Mar 29, 2018 | 45.81 | 45.81 | 45.81 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 45.80 | 45.83 | 45.79 | 45.80 | 68,796 | +0.00(+0.01%) |
Mar 27, 2018 | 45.81 | 45.82 | 45.78 | 45.79 | 179,791 | -0.02(-0.05%) |
Mar 26, 2018 | 45.82 | 45.83 | 45.79 | 45.82 | 211,508 | -0.03(-0.07%) |
Mar 23, 2018 | 45.84 | 45.85 | 45.84 | 45.85 | 52,738 | +0.01(+0.03%) |
Mar 22, 2018 | 45.85 | 45.85 | 45.83 | 45.84 | 72,341 | +0.01(+0.02%) |
Mar 21, 2018 | 45.84 | 45.86 | 45.81 | 45.83 | 341,167 | -0.02(-0.05%) |
Mar 20, 2018 | 45.84 | 45.86 | 45.83 | 45.85 | 178,808 | +0.00(+0.01%) |
Mar 19, 2018 | 45.84 | 45.86 | 45.83 | 45.84 | 123,963 | +0.01(+0.02%) |
Mar 16, 2018 | 45.85 | 45.87 | 45.84 | 45.84 | 931,004 | +0.00(+0.00%) |
Mar 15, 2018 | 45.83 | 45.86 | 45.82 | 45.84 | 117,965 | -0.03(-0.06%) |
Mar 14, 2018 | 45.83 | 45.86 | 45.82 | 45.86 | 433,556 | +0.05(+0.12%) |
Mar 13, 2018 | 45.83 | 45.86 | 45.80 | 45.81 | 127,614 | -0.01(-0.02%) |
Mar 12, 2018 | 45.83 | 45.86 | 45.80 | 45.82 | 700,069 | -0.03(-0.06%) |
Mar 09, 2018 | 45.86 | 45.86 | 45.84 | 45.84 | 54,050 | -0.02(-0.04%) |
Mar 08, 2018 | 45.83 | 45.86 | 45.83 | 45.86 | 154,030 | +0.03(+0.06%) |
Mar 07, 2018 | 45.84 | 45.86 | 45.83 | 45.84 | 36,356 | +0.00(+0.00%) |
Mar 06, 2018 | 45.86 | 45.86 | 45.82 | 45.84 | 71,524 | +0.00(+0.00%) |
Mar 05, 2018 | 45.85 | 45.85 | 45.83 | 45.84 | 252,340 | +0.01(+0.02%) |
Mar 02, 2018 | 45.82 | 45.85 | 45.82 | 45.83 | 144,306 | +0.00(+0.00%) |
Mar 01, 2018 | 45.83 | 45.84 | 45.81 | 45.83 | 46,580 | +0.01(+0.02%) |
Feb 28, 2018 | 45.82 | 45.84 | 45.79 | 45.82 | 102,893 | +0.01(+0.02%) |
Feb 27, 2018 | 45.83 | 45.84 | 45.81 | 45.81 | 108,139 | -0.03(-0.06%) |
Feb 26, 2018 | 45.83 | 45.84 | 45.82 | 45.83 | 74,848 | +0.02(+0.04%) |
Feb 23, 2018 | 45.83 | 45.84 | 45.81 | 45.82 | 83,894 | -0.01(-0.02%) |
Feb 22, 2018 | 45.82 | 45.84 | 45.82 | 45.83 | 66,222 | -0.01(-0.03%) |
Feb 21, 2018 | 45.84 | 45.89 | 45.84 | 45.84 | 38,289 | -0.03(-0.07%) |
Feb 20, 2018 | 45.86 | 45.86 | 45.73 | 45.87 | 46,604 | +0.00(+0.00%) |
Feb 16, 2018 | 45.87 | 45.87 | 45.87 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 45.87 | 45.88 | 45.87 | 45.88 | 554,497 | +0.01(+0.02%) |
Feb 14, 2018 | 45.87 | 45.89 | 45.87 | 45.87 | 82,708 | -0.01(-0.02%) |
Feb 13, 2018 | 45.88 | 45.89 | 45.86 | 45.88 | 41,987 | +0.04(+0.08%) |
Feb 12, 2018 | 45.84 | 45.87 | 45.81 | 45.84 | 42,821 | +0.01(+0.01%) |
Feb 09, 2018 | 45.87 | 45.90 | 45.78 | 45.84 | 67,171 | -0.03(-0.07%) |
Feb 08, 2018 | 45.87 | 45.88 | 45.86 | 45.87 | 18,629 | +0.00(+0.01%) |
Feb 07, 2018 | 45.84 | 45.84 | 45.87 | 112,831 | +0.03(+0.07%) | |
Feb 06, 2018 | 45.89 | 45.89 | 45.84 | 45.84 | 96,969 | -0.03(-0.06%) |
Feb 05, 2018 | 45.88 | 45.85 | 45.86 | 42,671 | -0.01(-0.02%) | |
Feb 02, 2018 | 45.83 | 45.87 | 45.83 | 45.87 | 103,868 | +0.03(+0.06%) |