Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 44.76 | 44.76 | 44.76 | 116 | -0.60(-1.32%) | |
Apr 24, 2018 | 45.36 | 45.36 | 45.36 | 224 | -0.02(-0.04%) | |
Apr 20, 2018 | 45.38 | 45.38 | 45.38 | 201 | +0.33(+0.73%) | |
Apr 19, 2018 | 45.05 | 45.05 | 45.05 | 45.05 | 209 | +0.11(+0.24%) |
Apr 17, 2018 | 44.94 | 44.94 | 44.94 | 182 | +0.51(+1.15%) | |
Apr 16, 2018 | 44.43 | 44.43 | 44.43 | 44.43 | 112 | -0.51(-1.13%) |
Apr 13, 2018 | 44.97 | 44.97 | 44.92 | 44.94 | 1,165 | +0.37(+0.83%) |
Apr 12, 2018 | 44.57 | 44.57 | 44.57 | 44.57 | 350 | -1.36(-2.96%) |
Apr 09, 2018 | 45.93 | 45.93 | 45.93 | 87 | +1.16(+2.58%) | |
Apr 06, 2018 | 44.55 | 44.77 | 44.52 | 44.77 | 850 | +0.95(+2.16%) |
Apr 04, 2018 | 43.83 | 43.83 | 43.83 | 304 | -0.17(-0.39%) | |
Apr 03, 2018 | 44.30 | 44.61 | 43.84 | 44.00 | 1,304 | +0.45(+1.03%) |
Apr 02, 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 814 | -0.70(-1.58%) |
Mar 29, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.31(-0.70%) | |
Mar 28, 2018 | 44.40 | 44.79 | 44.01 | 44.56 | 1,923 | +0.41(+0.93%) |
Mar 27, 2018 | 44.34 | 44.55 | 44.15 | 44.15 | 9,586 | +0.89(+2.06%) |
Mar 23, 2018 | 43.26 | 43.26 | 43.26 | 188 | -0.61(-1.39%) | |
Mar 22, 2018 | 43.95 | 44.53 | 43.87 | 43.87 | 1,111 | -0.91(-2.03%) |
Mar 21, 2018 | 44.55 | 44.94 | 44.31 | 44.78 | 3,478 | -0.06(-0.14%) |
Mar 20, 2018 | 44.40 | 44.84 | 44.40 | 44.84 | 1,916 | +0.38(+0.84%) |
Mar 19, 2018 | 44.42 | 44.80 | 44.42 | 44.47 | 871 | -0.20(-0.44%) |
Mar 16, 2018 | 43.96 | 44.70 | 43.96 | 44.66 | 555 | -0.02(-0.06%) |
Mar 15, 2018 | 44.83 | 45.10 | 44.69 | 44.69 | 1,517 | -0.20(-0.45%) |
Mar 14, 2018 | 45.00 | 45.00 | 44.87 | 44.89 | 2,004 | -0.12(-0.27%) |
Mar 13, 2018 | 46.35 | 46.35 | 45.01 | 45.01 | 4,259 | -1.12(-2.43%) |
Mar 12, 2018 | 46.13 | 46.13 | 46.13 | 46.13 | 249 | +0.79(+1.74%) |
Mar 08, 2018 | 45.34 | 45.34 | 45.34 | 63 | -0.24(-0.53%) | |
Mar 07, 2018 | 45.99 | 45.99 | 45.58 | 45.58 | 2,566 | -1.00(-2.15%) |
Mar 06, 2018 | 46.58 | 46.58 | 46.58 | 46.58 | 998 | +0.00(+0.00%) |
Mar 05, 2018 | 46.58 | 46.58 | 46.58 | 46.58 | 295 | -0.30(-0.64%) |
Mar 02, 2018 | 46.88 | 46.88 | 46.88 | 46.88 | 425 | -0.27(-0.56%) |
Mar 01, 2018 | 47.56 | 47.56 | 47.15 | 47.15 | 655 | -1.56(-3.21%) |
Feb 28, 2018 | 48.98 | 48.98 | 48.71 | 48.71 | 462 | -0.44(-0.90%) |
Feb 27, 2018 | 49.15 | 49.15 | 49.15 | 49.15 | 268 | -0.15(-0.30%) |
Feb 21, 2018 | 49.30 | 49.30 | 49.30 | 10 | -0.29(-0.58%) | |
Feb 20, 2018 | 49.59 | 49.59 | 49.59 | 49.59 | 221 | -0.36(-0.72%) |
Feb 16, 2018 | 49.95 | 49.95 | 49.95 | 0 | +2.09(+4.37%) | |
Feb 15, 2018 | 47.86 | 47.86 | 47.86 | 47.86 | 1,082 | +0.01(+0.02%) |
Feb 14, 2018 | 47.72 | 47.85 | 47.70 | 47.85 | 759 | -0.37(-0.77%) |
Feb 13, 2018 | 47.95 | 48.22 | 47.90 | 48.22 | 1,014 | -0.17(-0.35%) |
Feb 12, 2018 | 48.39 | 48.39 | 48.39 | 48.39 | 436 | +0.02(+0.05%) |
Feb 09, 2018 | 48.37 | 48.37 | 48.37 | 48.37 | 316 | +0.21(+0.43%) |
Feb 08, 2018 | 48.80 | 48.80 | 48.16 | 48.16 | 646 | -1.95(-3.89%) |
Feb 06, 2018 | 50.11 | 50.11 | 50.11 | 55 | -1.83(-3.52%) | |
Feb 05, 2018 | 55.68 | 51.94 | 51.94 | 1,043 | -3.74(-6.72%) | |
Feb 02, 2018 | 56.00 | 56.00 | 55.68 | 55.68 | 327 | -0.82(-1.45%) |