Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.75 | 47.75 | 46.85 | 46.87 | 291,939 | -0.64(-1.34%) |
Feb 27, 2018 | 48.21 | 48.35 | 47.49 | 47.50 | 1,529,337 | -0.62(-1.29%) |
Feb 26, 2018 | 47.76 | 48.17 | 47.68 | 48.12 | 311,381 | +0.52(+1.09%) |
Feb 23, 2018 | 47.19 | 47.63 | 47.10 | 47.61 | 232,765 | +0.69(+1.47%) |
Feb 22, 2018 | 47.03 | 47.43 | 46.83 | 46.92 | 285,005 | +0.02(+0.04%) |
Feb 21, 2018 | 47.26 | 47.65 | 46.88 | 46.90 | 298,656 | -0.32(-0.67%) |
Feb 20, 2018 | 47.48 | 47.48 | 47.07 | 47.22 | 262,368 | -0.43(-0.90%) |
Feb 16, 2018 | 47.65 | 47.65 | 47.65 | 0 | +0.08(+0.16%) | |
Feb 15, 2018 | 47.53 | 47.57 | 47.18 | 47.57 | 334,484 | +0.40(+0.84%) |
Feb 14, 2018 | 46.35 | 47.22 | 46.32 | 47.18 | 336,366 | +0.59(+1.28%) |
Feb 13, 2018 | 46.26 | 46.68 | 46.18 | 46.58 | 335,936 | +0.14(+0.30%) |
Feb 12, 2018 | 46.19 | 46.75 | 45.99 | 46.44 | 365,039 | +0.49(+1.07%) |
Feb 09, 2018 | 45.80 | 46.25 | 44.57 | 45.95 | 507,095 | +0.48(+1.06%) |
Feb 08, 2018 | 46.98 | 45.40 | 45.47 | 456,808 | -1.51(-3.21%) | |
Feb 07, 2018 | 46.99 | 47.64 | 46.95 | 46.98 | 478,000 | -0.15(-0.31%) |
Feb 06, 2018 | 45.82 | 47.22 | 45.39 | 47.12 | 1,070,867 | +0.15(+0.31%) |
Feb 05, 2018 | 48.01 | 48.40 | 46.31 | 46.98 | 590,131 | -1.52(-3.13%) |
Feb 02, 2018 | 49.24 | 49.35 | 48.47 | 48.49 | 418,658 | -1.15(-2.31%) |
Feb 01, 2018 | 49.46 | 49.77 | 49.42 | 49.64 | 366,009 | +0.07(+0.14%) |
Jan 31, 2018 | 49.76 | 49.81 | 49.36 | 49.57 | 327,335 | -0.08(-0.16%) |
Jan 30, 2018 | 49.92 | 49.98 | 49.62 | 49.65 | 541,489 | -0.58(-1.15%) |
Jan 29, 2018 | 50.46 | 50.52 | 50.19 | 50.23 | 1,183,306 | -0.28(-0.56%) |
Jan 26, 2018 | 50.24 | 50.51 | 50.17 | 50.51 | 426,251 | +0.39(+0.77%) |
Jan 25, 2018 | 50.30 | 50.30 | 49.98 | 50.12 | 280,567 | -0.01(-0.02%) |
Jan 24, 2018 | 50.11 | 50.33 | 49.93 | 50.13 | 675,518 | +0.07(+0.14%) |
Jan 23, 2018 | 50.01 | 50.11 | 49.87 | 50.06 | 375,408 | +0.05(+0.10%) |
Jan 22, 2018 | 49.58 | 50.01 | 49.58 | 50.01 | 721,558 | +0.39(+0.78%) |
Jan 19, 2018 | 49.40 | 49.62 | 49.39 | 49.62 | 534,284 | +0.23(+0.47%) |
Jan 18, 2018 | 49.54 | 49.60 | 49.33 | 49.39 | 727,831 | -0.13(-0.26%) |
Jan 17, 2018 | 49.40 | 49.65 | 49.17 | 49.52 | 372,428 | +0.31(+0.63%) |
Jan 16, 2018 | 49.66 | 49.67 | 49.09 | 49.21 | 1,902,309 | -0.21(-0.42%) |
Jan 12, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.30(+0.61%) | |
Jan 11, 2018 | 48.74 | 49.13 | 48.74 | 49.11 | 525,251 | +0.41(+0.85%) |
Jan 10, 2018 | 48.60 | 48.81 | 48.54 | 48.70 | 315,230 | +0.01(+0.02%) |
Jan 09, 2018 | 48.74 | 48.89 | 48.69 | 48.69 | 701,918 | +0.02(+0.04%) |
Jan 08, 2018 | 48.58 | 48.69 | 48.46 | 48.67 | 720,928 | +0.08(+0.17%) |
Jan 05, 2018 | 48.61 | 48.61 | 48.38 | 48.59 | 500,041 | +0.14(+0.29%) |
Jan 04, 2018 | 48.33 | 48.53 | 48.20 | 48.45 | 816,776 | +0.28(+0.59%) |
Jan 03, 2018 | 48.05 | 48.23 | 48.02 | 48.17 | 286,681 | +0.19(+0.40%) |
Jan 02, 2018 | 47.92 | 48.01 | 47.87 | 47.98 | 668,006 | +0.25(+0.52%) |
Dec 29, 2017 | 47.73 | 47.73 | 47.73 | 0 | -0.17(-0.36%) | |
Dec 28, 2017 | 47.90 | 47.94 | 47.77 | 47.90 | 505,315 | +0.09(+0.18%) |
Dec 27, 2017 | 47.86 | 47.86 | 47.74 | 47.81 | 457,580 | -0.01(-0.02%) |
Dec 26, 2017 | 47.81 | 47.94 | 47.77 | 47.82 | 472,320 | +0.03(+0.07%) |
Dec 22, 2017 | 47.85 | 47.86 | 47.70 | 47.79 | 510,355 | +0.00(+0.00%) |
Dec 21, 2017 | 47.69 | 47.90 | 47.60 | 47.79 | 653,633 | +0.22(+0.45%) |
Dec 20, 2017 | 47.72 | 47.80 | 47.52 | 47.57 | 714,739 | +0.05(+0.11%) |
Dec 19, 2017 | 47.86 | 47.86 | 47.52 | 47.52 | 517,346 | +0.10(+0.21%) |
Dec 18, 2017 | 47.44 | 47.58 | 47.37 | 47.42 | 649,904 | +0.30(+0.63%) |
Dec 15, 2017 | 47.02 | 47.30 | 46.96 | 47.12 | 1,401,952 | +0.35(+0.75%) |
Dec 14, 2017 | 47.12 | 47.13 | 46.77 | 46.77 | 484,112 | -0.29(-0.62%) |
Dec 13, 2017 | 47.24 | 47.28 | 47.06 | 47.06 | 559,152 | -0.09(-0.20%) |
Dec 12, 2017 | 47.11 | 47.27 | 47.04 | 47.16 | 414,692 | +0.12(+0.25%) |
Dec 11, 2017 | 46.98 | 47.04 | 46.91 | 47.04 | 611,861 | +0.12(+0.25%) |
Dec 08, 2017 | 46.85 | 46.93 | 46.67 | 46.92 | 648,009 | +0.26(+0.57%) |
Dec 07, 2017 | 46.54 | 46.73 | 46.50 | 46.65 | 484,050 | +0.09(+0.18%) |
Dec 06, 2017 | 46.70 | 46.70 | 46.52 | 46.57 | 464,257 | -0.14(-0.29%) |
Dec 05, 2017 | 47.05 | 47.09 | 46.64 | 46.70 | 302,650 | -0.25(-0.53%) |
Dec 04, 2017 | 47.08 | 47.30 | 46.95 | 46.95 | 479,959 | +0.26(+0.55%) |