Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.30 | 48.30 | 48.30 | 48.30 | 106 | -0.03(-0.06%) |
Apr 27, 2018 | 48.24 | 48.33 | 48.24 | 48.33 | 531 | +1.01(+2.12%) |
Apr 25, 2018 | 47.32 | 47.32 | 47.32 | 0 | -1.49(-3.05%) | |
Apr 23, 2018 | 48.81 | 48.81 | 48.81 | 10 | -0.18(-0.37%) | |
Apr 20, 2018 | 48.99 | 48.99 | 48.99 | 48.99 | 610 | -0.43(-0.88%) |
Apr 19, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 245 | -0.79(-1.58%) |
Apr 18, 2018 | 49.94 | 50.21 | 49.94 | 50.21 | 1,437 | +1.95(+4.04%) |
Apr 16, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.20(+0.41%) | |
Apr 12, 2018 | 48.06 | 48.06 | 48.06 | 28 | +0.31(+0.65%) | |
Apr 11, 2018 | 46.93 | 47.75 | 46.93 | 47.75 | 956 | +1.36(+2.93%) |
Apr 10, 2018 | 46.39 | 46.39 | 46.39 | 46.39 | 495 | +0.37(+0.81%) |
Apr 09, 2018 | 46.18 | 46.19 | 46.02 | 46.02 | 773 | +0.37(+0.81%) |
Apr 06, 2018 | 46.85 | 46.85 | 45.65 | 45.65 | 612 | -1.59(-3.38%) |
Apr 05, 2018 | 47.25 | 47.35 | 47.25 | 47.25 | 978 | +1.15(+2.49%) |
Apr 04, 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 216 | +0.88(+1.96%) |
Apr 03, 2018 | 45.21 | 45.21 | 45.21 | 45.21 | 332 | -0.48(-1.05%) |
Apr 02, 2018 | 45.81 | 45.87 | 45.69 | 45.69 | 8,483 | -0.62(-1.34%) |
Mar 29, 2018 | 46.31 | 46.31 | 46.31 | 0 | -1.46(-3.05%) | |
Mar 27, 2018 | 47.77 | 47.77 | 47.77 | 0 | +1.73(+3.76%) | |
Mar 26, 2018 | 46.81 | 46.81 | 46.04 | 46.04 | 990 | -1.74(-3.64%) |
Mar 23, 2018 | 47.78 | 47.78 | 47.78 | 47.78 | 229 | -0.44(-0.92%) |
Mar 22, 2018 | 49.15 | 49.35 | 48.22 | 48.22 | 2,656 | -1.98(-3.93%) |
Mar 21, 2018 | 49.72 | 50.20 | 49.72 | 50.20 | 1,062 | +1.07(+2.18%) |
Mar 20, 2018 | 49.13 | 49.13 | 49.13 | 49.13 | 1,594 | -0.65(-1.30%) |
Mar 19, 2018 | 49.77 | 49.77 | 49.77 | 49.77 | 212 | -0.10(-0.19%) |
Mar 15, 2018 | 49.87 | 49.87 | 49.87 | 0 | -0.62(-1.23%) | |
Mar 14, 2018 | 51.24 | 51.24 | 50.49 | 50.49 | 1,912 | -0.61(-1.20%) |
Mar 13, 2018 | 51.70 | 51.70 | 51.10 | 51.10 | 1,806 | -0.13(-0.26%) |
Mar 12, 2018 | 51.28 | 51.28 | 51.23 | 51.23 | 1,455 | +0.42(+0.83%) |
Mar 09, 2018 | 49.98 | 50.81 | 49.98 | 50.81 | 2,319 | +1.82(+3.71%) |
Mar 08, 2018 | 49.14 | 49.27 | 49.00 | 49.00 | 1,155 | +2.52(+5.41%) |
Mar 02, 2018 | 46.48 | 46.48 | 46.48 | 129 | +1.64(+3.66%) | |
Mar 01, 2018 | 44.84 | 44.84 | 44.84 | 44.84 | 143 | -3.57(-7.37%) |
Feb 27, 2018 | 48.40 | 48.40 | 48.40 | 9 | +0.41(+0.86%) | |
Feb 26, 2018 | 47.99 | 47.99 | 47.99 | 47.99 | 301 | +0.60(+1.27%) |
Feb 23, 2018 | 47.38 | 47.39 | 47.38 | 47.39 | 1,487 | +0.06(+0.13%) |
Feb 22, 2018 | 47.33 | 47.33 | 47.33 | 47.33 | 106 | +0.28(+0.59%) |
Feb 21, 2018 | 48.46 | 48.46 | 47.05 | 47.05 | 429 | -0.72(-1.52%) |
Feb 20, 2018 | 47.77 | 47.77 | 47.77 | 47.77 | 260 | +1.30(+2.79%) |
Feb 15, 2018 | 46.47 | 46.47 | 46.47 | 0 | +1.65(+3.67%) | |
Feb 12, 2018 | 43.79 | 44.83 | 43.79 | 44.83 | 858 | +1.22(+2.81%) |
Feb 09, 2018 | 43.61 | 43.61 | 43.60 | 43.60 | 1,147 | -2.50(-5.43%) |
Feb 07, 2018 | 46.11 | 46.11 | 46.11 | 21 | +1.77(+3.99%) | |
Feb 06, 2018 | 43.38 | 45.59 | 43.38 | 44.34 | 2,953 | -2.92(-6.17%) |
Feb 05, 2018 | 47.25 | 47.25 | 47.25 | 47.25 | 312 | -2.29(-4.62%) |
Feb 02, 2018 | 49.54 | 49.54 | 49.54 | 49.54 | 134 | -0.05(-0.09%) |
Feb 01, 2018 | 49.46 | 49.59 | 49.46 | 49.59 | 715 | -1.17(-2.30%) |
Jan 31, 2018 | 50.75 | 50.75 | 50.75 | 50.75 | 628 | +0.26(+0.52%) |
Jan 30, 2018 | 50.66 | 50.66 | 50.49 | 50.49 | 697 | -1.19(-2.29%) |
Jan 26, 2018 | 51.68 | 51.68 | 51.68 | 110 | +0.41(+0.81%) | |
Jan 25, 2018 | 51.18 | 51.26 | 51.18 | 51.26 | 650 | -1.20(-2.28%) |
Jan 24, 2018 | 52.46 | 52.46 | 52.46 | 52.46 | 409 | +0.33(+0.63%) |
Jan 23, 2018 | 52.13 | 52.13 | 52.13 | 52.13 | 425 | +0.38(+0.73%) |
Jan 22, 2018 | 51.16 | 51.75 | 51.16 | 51.75 | 1,207 | +1.66(+3.31%) |
Jan 19, 2018 | 50.10 | 50.10 | 50.10 | 50.10 | 108 | -0.84(-1.64%) |
Jan 16, 2018 | 50.93 | 50.93 | 50.93 | 46 | -0.00(-0.00%) | |
Jan 12, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.24(+0.48%) | |
Jan 11, 2018 | 50.28 | 50.69 | 50.28 | 50.69 | 700 | +1.31(+2.65%) |
Jan 09, 2018 | 49.38 | 49.38 | 49.38 | 166 | +0.82(+1.69%) | |
Jan 05, 2018 | 48.56 | 48.56 | 48.56 | 0 | -0.03(-0.06%) | |
Jan 03, 2018 | 48.59 | 48.59 | 48.59 | 160 | +0.40(+0.84%) | |
Dec 29, 2017 | 48.19 | 48.19 | 48.19 | 190 | -0.05(-0.10%) | |
Dec 28, 2017 | 48.23 | 48.23 | 48.23 | 48.23 | 535 | +0.04(+0.08%) |
Dec 26, 2017 | 48.20 | 48.20 | 48.20 | 6 | -0.14(-0.29%) | |
Dec 21, 2017 | 48.34 | 48.34 | 48.34 | 114 | +0.54(+1.12%) | |
Dec 20, 2017 | 47.84 | 47.85 | 47.80 | 47.80 | 425 | -0.37(-0.76%) |
Dec 19, 2017 | 48.35 | 48.43 | 48.17 | 48.17 | 3,342 | +0.13(+0.27%) |
Dec 18, 2017 | 48.17 | 48.40 | 48.04 | 48.04 | 3,867 | +0.62(+1.30%) |
Dec 15, 2017 | 46.93 | 47.42 | 46.93 | 47.42 | 1,018 | +0.62(+1.32%) |
Dec 14, 2017 | 46.80 | 46.80 | 46.80 | 46.80 | 106 | +0.09(+0.20%) |
Dec 12, 2017 | 46.71 | 46.71 | 46.71 | 0 | +0.10(+0.22%) | |
Dec 11, 2017 | 46.53 | 46.60 | 46.53 | 46.60 | 269 | +0.70(+1.53%) |
Dec 07, 2017 | 45.90 | 45.90 | 45.90 | 0 | +0.01(+0.02%) | |
Dec 06, 2017 | 46.28 | 46.28 | 45.89 | 45.89 | 2,142 | -1.82(-3.81%) |
Dec 04, 2017 | 47.71 | 47.71 | 47.71 | 0 | +1.19(+2.56%) | |
Nov 27, 2017 | 46.52 | 46.52 | 46.52 | 2 | +1.59(+3.54%) | |
Nov 17, 2017 | 44.93 | 44.93 | 44.93 | 0 | +1.16(+2.65%) | |
Nov 16, 2017 | 43.77 | 43.77 | 43.77 | 43.77 | 130 | +0.59(+1.37%) |
Nov 14, 2017 | 43.18 | 43.18 | 43.18 | 0 | -0.64(-1.45%) | |
Nov 10, 2017 | 43.81 | 43.81 | 43.81 | 7 | -0.38(-0.87%) | |
Nov 08, 2017 | 44.20 | 44.20 | 44.20 | 2 | -0.85(-1.89%) | |
Nov 06, 2017 | 45.05 | 45.05 | 45.05 | 45 | +0.05(+0.10%) | |
Nov 03, 2017 | 45.13 | 45.13 | 45.00 | 45.00 | 2,136 | -0.13(-0.29%) |
Nov 02, 2017 | 45.13 | 45.13 | 45.13 | 45.13 | 115 | +0.00(+0.00%) |
Oct 26, 2017 | 45.13 | 45.13 | 45.13 | 6 | +0.28(+0.63%) | |
Oct 25, 2017 | 44.85 | 44.85 | 44.85 | 44.85 | 213 | -0.55(-1.22%) |
Oct 23, 2017 | 45.41 | 45.41 | 45.41 | 1 | -0.52(-1.14%) | |
Oct 20, 2017 | 46.09 | 46.09 | 45.93 | 45.93 | 1,108 | +0.78(+1.72%) |
Oct 19, 2017 | 45.15 | 45.15 | 45.15 | 45.15 | 320 | -0.39(-0.86%) |
Oct 16, 2017 | 45.55 | 45.55 | 45.55 | 1 | -0.29(-0.63%) | |
Oct 13, 2017 | 45.84 | 45.84 | 45.83 | 45.83 | 746 | +0.20(+0.44%) |
Oct 12, 2017 | 45.63 | 45.63 | 45.63 | 45.63 | 106 | -0.22(-0.47%) |
Oct 11, 2017 | 45.85 | 45.85 | 45.85 | 45.85 | 121 | -0.11(-0.24%) |
Oct 10, 2017 | 45.96 | 45.96 | 45.96 | 45.96 | 111 | +0.36(+0.78%) |
Oct 09, 2017 | 45.68 | 45.68 | 45.60 | 45.60 | 213 | -0.60(-1.31%) |
Oct 04, 2017 | 46.21 | 1 | +0.36(+0.78%) | |||
Oct 03, 2017 | 45.79 | 45.85 | 45.74 | 45.85 | 4,220 | +0.95(+2.12%) |
Oct 02, 2017 | 44.93 | 44.93 | 44.90 | 44.90 | 717 | -0.01(-0.02%) |
Sep 29, 2017 | 44.74 | 44.92 | 44.74 | 44.91 | 5,254 | +0.25(+0.57%) |
Sep 28, 2017 | 44.66 | 44.66 | 44.66 | 44.66 | 400 | +1.27(+2.93%) |
Sep 27, 2017 | 43.38 | 43.38 | 43.38 | 43.38 | 151 | +0.95(+2.23%) |
Sep 25, 2017 | 42.44 | 42.44 | 42.44 | 0 | -0.02(-0.04%) | |
Sep 22, 2017 | 42.49 | 42.49 | 42.44 | 42.46 | 819 | +0.60(+1.44%) |
Sep 19, 2017 | 41.86 | 44 | +0.01(+0.02%) | |||
Sep 18, 2017 | 41.85 | 41.85 | 41.85 | 41.85 | 193 | +1.03(+2.52%) |
Sep 14, 2017 | 40.82 | 2 | +0.63(+1.56%) | |||
Sep 11, 2017 | 40.19 | 40.19 | 40.19 | 0 | +0.86(+2.19%) | |
Sep 08, 2017 | 38.89 | 39.45 | 38.89 | 39.33 | 10,257 | +0.27(+0.70%) |
Sep 07, 2017 | 39.22 | 39.22 | 39.06 | 39.06 | 235 | -0.49(-1.23%) |
Sep 06, 2017 | 39.52 | 39.52 | 39.52 | 39.55 | 1,068 | +0.43(+1.10%) |
Sep 05, 2017 | 38.76 | 39.12 | 38.72 | 39.12 | 1,268 | +1.28(+3.39%) |
Aug 25, 2017 | 37.83 | 37.83 | 37.83 | 0 | +0.58(+1.55%) | |
Aug 22, 2017 | 37.26 | 4 | +0.39(+1.05%) | |||
Aug 18, 2017 | 36.87 | 26 | -0.99(-2.62%) | |||
Aug 17, 2017 | 37.82 | 37.86 | 37.82 | 37.86 | 535 | -0.30(-0.78%) |
Aug 16, 2017 | 38.22 | 38.22 | 37.90 | 38.16 | 11,495 | +0.39(+1.03%) |
Aug 11, 2017 | 37.77 | 32 | -0.89(-2.29%) | |||
Aug 10, 2017 | 38.88 | 38.88 | 38.66 | 38.66 | 854 | -1.31(-3.29%) |
Aug 02, 2017 | 39.97 | 2 | -0.78(-1.92%) | |||
Aug 01, 2017 | 40.76 | 40.76 | 40.75 | 40.75 | 673 | -1.23(-2.93%) |
Jul 26, 2017 | 41.98 | 41.98 | 41.98 | 0 | +0.04(+0.09%) | |
Jul 25, 2017 | 41.93 | 41.97 | 41.93 | 41.95 | 1,175 | +0.51(+1.23%) |
Jul 24, 2017 | 41.13 | 41.44 | 41.13 | 41.44 | 427 | +0.17(+0.41%) |
Jul 21, 2017 | 41.28 | 41.28 | 41.27 | 41.27 | 534 | -0.53(-1.26%) |
Jul 20, 2017 | 41.61 | 41.80 | 41.61 | 41.80 | 1,554 | +0.71(+1.72%) |
Jul 19, 2017 | 40.94 | 41.09 | 40.94 | 41.09 | 427 | +0.50(+1.22%) |
Jul 18, 2017 | 40.59 | 40.59 | 40.59 | 40.59 | 213 | -0.35(-0.85%) |
Jul 17, 2017 | 40.94 | 40.94 | 40.94 | 40.94 | 213 | +0.50(+1.23%) |
Jul 13, 2017 | 40.45 | 40.45 | 40.45 | 0 | -0.17(-0.41%) | |
Jul 12, 2017 | 40.98 | 41.03 | 40.59 | 40.61 | 534 | +0.59(+1.47%) |
Jul 11, 2017 | 39.50 | 40.02 | 39.26 | 40.02 | 534 | +0.39(+0.99%) |
Jul 10, 2017 | 39.72 | 39.72 | 39.63 | 39.63 | 245 | +0.10(+0.26%) |
Jul 07, 2017 | 39.57 | 39.57 | 39.53 | 39.53 | 459 | -0.88(-2.18%) |
Jul 03, 2017 | 40.41 | 40.41 | 40.41 | 0 | +0.58(+1.46%) | |
Jun 27, 2017 | 39.83 | 39.83 | 39.83 | 0 | +0.24(+0.62%) | |
Jun 20, 2017 | 39.58 | 39.58 | 39.58 | 0 | -0.73(-1.81%) | |
Jun 19, 2017 | 40.16 | 40.31 | 40.16 | 40.31 | 1,976 | -0.32(-0.78%) |
Jun 13, 2017 | 40.63 | 40.63 | 40.63 | 0 | +1.05(+2.65%) | |
Jun 08, 2017 | 39.58 | 39.58 | 39.58 | 0 | +0.26(+0.67%) | |
Jun 05, 2017 | 39.32 | 39.32 | 39.32 | 0 | +1.56(+4.14%) | |
Jun 01, 2017 | 37.76 | 16 | +0.55(+1.48%) | |||
May 31, 2017 | 37.21 | 37.21 | 37.21 | 37.21 | 267 | -0.46(-1.21%) |
May 30, 2017 | 38.00 | 38.00 | 37.67 | 37.67 | 1,068 | -0.60(-1.57%) |
May 26, 2017 | 38.26 | 38.26 | 38.26 | 38.26 | 192 | -0.31(-0.80%) |
May 25, 2017 | 38.57 | 38.57 | 38.57 | 38.57 | 126 | +0.88(+2.33%) |
May 19, 2017 | 37.69 | 37.69 | 37.69 | 0 | +1.02(+2.78%) | |
May 18, 2017 | 36.67 | 36.67 | 36.67 | 36.67 | 216 | -1.72(-4.49%) |
May 12, 2017 | 38.40 | 38.40 | 38.40 | 0 | -0.78(-1.98%) | |
May 10, 2017 | 39.17 | 39.17 | 39.17 | 0 | +0.62(+1.60%) | |
May 08, 2017 | 38.55 | 38.55 | 38.55 | 0 | +0.03(+0.07%) | |
May 04, 2017 | 38.53 | 38.53 | 38.53 | 0 | -0.41(-1.06%) | |
May 03, 2017 | 38.94 | 38.94 | 38.94 | 38.94 | 246 | -0.66(-1.65%) |