Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.11 | 48.11 | 47.32 | 47.32 | 24,784 | -0.66(-1.39%) |
Feb 27, 2018 | 48.57 | 48.57 | 47.88 | 47.99 | 4,563 | -0.73(-1.50%) |
Feb 26, 2018 | 48.39 | 48.72 | 48.14 | 48.72 | 6,061 | +0.45(+0.94%) |
Feb 23, 2018 | 47.86 | 48.26 | 47.62 | 48.26 | 11,656 | +0.49(+1.02%) |
Feb 22, 2018 | 48.01 | 48.17 | 47.62 | 47.77 | 10,818 | +0.02(+0.04%) |
Feb 21, 2018 | 47.97 | 48.40 | 47.76 | 47.76 | 8,926 | +0.20(+0.43%) |
Feb 20, 2018 | 47.98 | 48.12 | 47.45 | 47.55 | 9,367 | -0.30(-0.64%) |
Feb 16, 2018 | 47.86 | 47.86 | 47.86 | 0 | +0.19(+0.41%) | |
Feb 15, 2018 | 47.56 | 47.83 | 47.28 | 47.66 | 31,332 | +0.59(+1.26%) |
Feb 14, 2018 | 45.92 | 47.07 | 45.89 | 47.07 | 13,401 | +0.93(+2.02%) |
Feb 13, 2018 | 46.00 | 46.31 | 46.00 | 46.14 | 16,490 | -0.43(-0.93%) |
Feb 12, 2018 | 46.05 | 46.69 | 46.05 | 46.57 | 24,893 | +0.60(+1.31%) |
Feb 09, 2018 | 45.78 | 46.13 | 44.98 | 45.97 | 25,914 | +0.04(+0.08%) |
Feb 08, 2018 | 46.60 | 47.03 | 45.94 | 45.94 | 10,496 | -1.62(-3.40%) |
Feb 07, 2018 | 47.50 | 47.93 | 47.50 | 47.55 | 26,687 | -0.22(-0.46%) |
Feb 06, 2018 | 46.55 | 47.77 | 46.55 | 47.77 | 12,822 | +0.32(+0.67%) |
Feb 05, 2018 | 48.14 | 48.20 | 47.10 | 47.45 | 97,413 | -1.10(-2.26%) |
Feb 02, 2018 | 49.20 | 49.32 | 48.55 | 48.55 | 6,196 | -1.08(-2.18%) |
Feb 01, 2018 | 49.24 | 49.90 | 49.24 | 49.63 | 6,621 | +0.03(+0.06%) |
Jan 31, 2018 | 49.67 | 50.08 | 49.54 | 49.60 | 6,825 | +0.09(+0.19%) |
Jan 30, 2018 | 49.55 | 49.65 | 49.55 | 49.51 | 5,908 | -0.59(-1.18%) |
Jan 29, 2018 | 49.91 | 50.25 | 49.91 | 50.10 | 7,570 | -0.31(-0.62%) |
Jan 26, 2018 | 50.00 | 50.42 | 50.00 | 50.42 | 15,415 | +0.45(+0.91%) |
Jan 25, 2018 | 49.78 | 50.23 | 49.78 | 49.96 | 11,007 | +0.44(+0.89%) |
Jan 24, 2018 | 49.61 | 49.62 | 49.29 | 49.52 | 8,045 | -0.28(-0.56%) |
Jan 23, 2018 | 49.57 | 49.83 | 49.57 | 49.80 | 64,306 | +0.07(+0.15%) |
Jan 22, 2018 | 49.38 | 49.72 | 49.21 | 49.72 | 20,464 | +0.07(+0.15%) |
Jan 19, 2018 | 49.66 | 49.78 | 49.40 | 49.65 | 17,799 | +0.18(+0.36%) |
Jan 18, 2018 | 49.58 | 49.62 | 49.42 | 49.47 | 27,893 | -0.15(-0.30%) |
Jan 17, 2018 | 49.23 | 49.62 | 49.15 | 49.62 | 33,253 | +0.33(+0.67%) |
Jan 16, 2018 | 49.89 | 49.93 | 49.19 | 49.29 | 19,490 | -1.00(-1.98%) |
Jan 12, 2018 | 50.29 | 50.29 | 50.29 | 0 | +0.61(+1.23%) | |
Jan 11, 2018 | 48.99 | 49.68 | 48.99 | 49.68 | 6,569 | +0.87(+1.78%) |
Jan 10, 2018 | 48.40 | 48.81 | 48.40 | 48.81 | 10,565 | +0.16(+0.32%) |
Jan 09, 2018 | 48.64 | 48.65 | 48.37 | 48.65 | 13,219 | +0.06(+0.11%) |
Jan 08, 2018 | 48.39 | 48.64 | 48.32 | 48.60 | 5,669 | -0.10(-0.21%) |
Jan 05, 2018 | 48.77 | 48.84 | 48.58 | 48.70 | 10,178 | +0.00(+0.00%) |
Jan 04, 2018 | 48.66 | 48.82 | 48.52 | 48.70 | 13,226 | +0.22(+0.46%) |
Jan 03, 2018 | 48.55 | 48.55 | 48.20 | 48.48 | 9,383 | +0.08(+0.17%) |
Jan 02, 2018 | 48.18 | 48.18 | 48.18 | 48.39 | 22,605 | +1.03(+2.18%) |
Dec 29, 2017 | 47.36 | 47.36 | 47.36 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 47.52 | 47.66 | 47.48 | 47.56 | 4,791 | +0.36(+0.76%) |
Dec 27, 2017 | 47.20 | 47.44 | 47.17 | 47.20 | 28,528 | +0.10(+0.22%) |
Dec 26, 2017 | 47.14 | 47.21 | 46.93 | 47.10 | 36,066 | +0.14(+0.29%) |
Dec 22, 2017 | 46.91 | 46.97 | 46.78 | 46.96 | 5,528 | +0.02(+0.04%) |
Dec 21, 2017 | 46.49 | 46.94 | 46.49 | 46.94 | 10,350 | +0.77(+1.68%) |
Dec 20, 2017 | 46.62 | 46.62 | 46.13 | 46.17 | 6,933 | +0.00(+0.00%) |
Dec 19, 2017 | 46.53 | 46.53 | 46.12 | 46.17 | 11,363 | -0.26(-0.56%) |
Dec 18, 2017 | 46.47 | 46.71 | 46.43 | 46.43 | 72,780 | +0.14(+0.30%) |
Dec 15, 2017 | 45.61 | 46.31 | 45.61 | 46.29 | 37,688 | +0.97(+2.13%) |
Dec 14, 2017 | 45.91 | 45.91 | 45.33 | 45.33 | 19,314 | +0.15(+0.34%) |
Dec 13, 2017 | 45.16 | 45.18 | 44.94 | 45.17 | 7,195 | +0.04(+0.08%) |
Dec 12, 2017 | 45.21 | 45.43 | 44.94 | 45.14 | 5,081 | -0.21(-0.46%) |
Dec 11, 2017 | 45.19 | 45.49 | 45.19 | 45.35 | 17,439 | -0.17(-0.38%) |
Dec 08, 2017 | 45.07 | 45.69 | 45.07 | 45.52 | 8,283 | +0.43(+0.95%) |
Dec 07, 2017 | 44.57 | 45.15 | 44.49 | 45.09 | 8,925 | +0.31(+0.69%) |
Dec 06, 2017 | 45.07 | 45.07 | 44.53 | 44.78 | 15,128 | -0.61(-1.34%) |
Dec 05, 2017 | 45.25 | 45.58 | 45.25 | 45.39 | 387,274 | +0.20(+0.44%) |
Dec 04, 2017 | 45.54 | 45.55 | 45.19 | 45.19 | 8,892 | -0.25(-0.56%) |