Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.79 | 46.12 | 45.10 | 45.14 | 337,016 | -0.42(-0.92%) |
Feb 27, 2018 | 46.86 | 47.70 | 45.56 | 45.56 | 234,065 | -1.35(-2.87%) |
Feb 26, 2018 | 47.05 | 47.14 | 46.77 | 46.91 | 282,465 | -0.05(-0.10%) |
Feb 23, 2018 | 46.26 | 47.09 | 46.26 | 46.96 | 512,398 | +0.70(+1.51%) |
Feb 22, 2018 | 46.31 | 46.58 | 46.12 | 46.26 | 236,917 | -0.09(-0.20%) |
Feb 21, 2018 | 46.63 | 47.51 | 46.31 | 46.35 | 228,341 | -0.33(-0.70%) |
Feb 20, 2018 | 47.47 | 47.75 | 46.58 | 46.68 | 213,441 | -0.98(-2.05%) |
Feb 16, 2018 | 47.65 | 47.65 | 47.65 | 0 | +0.42(+0.88%) | |
Feb 15, 2018 | 46.58 | 47.33 | 46.58 | 47.23 | 493,228 | +0.79(+1.70%) |
Feb 14, 2018 | 46.91 | 47.14 | 46.31 | 46.44 | 503,518 | -0.74(-1.57%) |
Feb 13, 2018 | 47.00 | 47.51 | 46.44 | 47.19 | 336,258 | +0.09(+0.20%) |
Feb 12, 2018 | 47.14 | 47.33 | 46.17 | 47.09 | 373,697 | -0.05(-0.10%) |
Feb 09, 2018 | 46.03 | 47.47 | 46.03 | 47.14 | 520,899 | +1.16(+2.53%) |
Feb 08, 2018 | 46.12 | 46.49 | 45.47 | 45.98 | 414,592 | -0.19(-0.40%) |
Feb 07, 2018 | 46.03 | 46.03 | 46.03 | 46.17 | 185,293 | +0.19(+0.40%) |
Feb 06, 2018 | 46.31 | 46.31 | 44.73 | 45.98 | 327,634 | -1.16(-2.46%) |
Feb 05, 2018 | 47.28 | 47.42 | 46.82 | 47.14 | 238,323 | -0.28(-0.59%) |
Feb 02, 2018 | 47.61 | 47.88 | 47.42 | 47.42 | 258,247 | -0.37(-0.78%) |
Feb 01, 2018 | 48.35 | 48.51 | 47.47 | 47.79 | 234,567 | -0.70(-1.44%) |
Jan 31, 2018 | 47.98 | 48.65 | 47.75 | 48.49 | 247,348 | +0.56(+1.16%) |
Jan 30, 2018 | 47.56 | 48.30 | 47.51 | 47.93 | 263,758 | +0.42(+0.88%) |
Jan 29, 2018 | 47.84 | 47.84 | 47.33 | 47.51 | 150,749 | -0.42(-0.87%) |
Jan 26, 2018 | 48.53 | 48.53 | 47.51 | 47.93 | 156,870 | -0.42(-0.86%) |
Jan 25, 2018 | 47.84 | 48.44 | 47.65 | 48.35 | 181,561 | +0.65(+1.36%) |
Jan 24, 2018 | 48.16 | 48.16 | 47.65 | 47.70 | 176,884 | -0.37(-0.77%) |
Jan 23, 2018 | 47.98 | 48.42 | 47.81 | 48.07 | 223,778 | +0.09(+0.19%) |
Jan 22, 2018 | 48.16 | 48.58 | 47.84 | 47.98 | 244,663 | +0.00(+0.00%) |
Jan 19, 2018 | 47.51 | 48.44 | 47.47 | 47.98 | 254,565 | +0.33(+0.68%) |
Jan 18, 2018 | 48.21 | 48.21 | 47.42 | 47.65 | 220,603 | -0.56(-1.16%) |
Jan 17, 2018 | 47.51 | 48.35 | 47.42 | 48.21 | 285,196 | +0.84(+1.76%) |
Jan 16, 2018 | 47.56 | 47.88 | 47.09 | 47.37 | 306,173 | -0.05(-0.10%) |
Jan 12, 2018 | 47.42 | 47.42 | 47.42 | 0 | -0.37(-0.78%) | |
Jan 11, 2018 | 48.07 | 48.30 | 47.56 | 47.79 | 350,824 | -0.28(-0.58%) |
Jan 10, 2018 | 49.32 | 49.56 | 47.98 | 48.07 | 378,441 | -1.44(-2.91%) |
Jan 09, 2018 | 51.00 | 51.00 | 49.44 | 49.51 | 275,643 | -1.58(-3.09%) |
Jan 08, 2018 | 50.44 | 51.18 | 50.11 | 51.09 | 278,912 | +0.70(+1.38%) |
Jan 05, 2018 | 50.30 | 50.39 | 49.84 | 50.39 | 192,565 | +0.23(+0.46%) |
Jan 04, 2018 | 50.21 | 50.81 | 49.93 | 50.16 | 426,907 | -0.05(-0.09%) |
Jan 03, 2018 | 50.81 | 51.04 | 50.02 | 50.21 | 199,299 | -0.60(-1.19%) |
Jan 02, 2018 | 51.41 | 51.79 | 50.53 | 50.81 | 594,547 | -0.60(-1.17%) |
Dec 29, 2017 | 51.41 | 51.41 | 51.41 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 51.28 | 51.51 | 51.14 | 51.37 | 237,602 | +0.23(+0.45%) |
Dec 27, 2017 | 50.76 | 51.41 | 50.76 | 51.14 | 279,072 | +0.42(+0.82%) |
Dec 26, 2017 | 51.14 | 51.55 | 50.72 | 50.72 | 104,822 | -0.51(-1.00%) |
Dec 22, 2017 | 51.23 | 51.48 | 51.04 | 51.23 | 120,262 | +0.14(+0.27%) |
Dec 21, 2017 | 51.69 | 51.79 | 50.86 | 51.09 | 232,636 | -0.74(-1.43%) |
Dec 20, 2017 | 52.34 | 52.71 | 51.46 | 51.83 | 228,374 | -0.60(-1.15%) |
Dec 19, 2017 | 54.06 | 54.34 | 52.34 | 52.44 | 216,877 | -1.63(-3.01%) |
Dec 18, 2017 | 54.94 | 55.22 | 53.95 | 54.06 | 328,726 | -0.84(-1.52%) |
Dec 15, 2017 | 53.88 | 55.18 | 53.88 | 54.90 | 758,047 | +0.98(+1.81%) |
Dec 14, 2017 | 54.29 | 54.53 | 53.85 | 53.92 | 200,682 | -0.34(-0.62%) |
Dec 13, 2017 | 53.80 | 54.54 | 53.61 | 54.26 | 181,350 | +0.60(+1.12%) |
Dec 12, 2017 | 54.26 | 54.40 | 53.66 | 53.66 | 317,017 | -0.65(-1.19%) |
Dec 11, 2017 | 54.40 | 54.49 | 54.12 | 54.31 | 243,690 | -0.09(-0.17%) |
Dec 08, 2017 | 54.35 | 54.77 | 54.12 | 54.40 | 306,234 | +0.00(+0.00%) |
Dec 07, 2017 | 54.77 | 55.05 | 54.08 | 246,744 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.63 | 55.00 | 54.22 | 54.68 | 170,086 | +0.23(+0.42%) |
Dec 05, 2017 | 55.60 | 55.60 | 54.35 | 54.45 | 198,729 | -1.02(-1.83%) |
Dec 04, 2017 | 55.92 | 56.06 | 55.28 | 55.46 | 314,678 | -0.18(-0.33%) |