Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.67 | 48.01 | 47.00 | 47.00 | 274,714 | -0.58(-1.21%) |
Feb 27, 2018 | 48.44 | 48.82 | 47.38 | 47.58 | 569,266 | -0.77(-1.59%) |
Feb 26, 2018 | 48.25 | 48.82 | 47.82 | 48.34 | 209,747 | +0.10(+0.20%) |
Feb 23, 2018 | 48.44 | 48.97 | 47.86 | 48.25 | 267,707 | +0.48(+1.01%) |
Feb 22, 2018 | 48.30 | 47.53 | 47.77 | 221,448 | +0.14(+0.30%) | |
Feb 21, 2018 | 47.05 | 48.15 | 47.05 | 47.62 | 329,553 | +0.72(+1.54%) |
Feb 20, 2018 | 46.04 | 47.10 | 46.04 | 46.90 | 301,902 | +0.58(+1.24%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 46.38 | 46.71 | 45.90 | 45.90 | 189,116 | -0.24(-0.52%) |
Feb 14, 2018 | 44.74 | 46.18 | 44.74 | 46.14 | 187,504 | +0.96(+2.13%) |
Feb 13, 2018 | 44.46 | 45.27 | 43.16 | 45.18 | 242,423 | +0.62(+1.40%) |
Feb 12, 2018 | 43.74 | 45.17 | 43.59 | 44.55 | 303,397 | +1.05(+2.42%) |
Feb 09, 2018 | 44.22 | 44.98 | 42.78 | 43.50 | 438,208 | -0.62(-1.41%) |
Feb 08, 2018 | 45.89 | 44.07 | 44.12 | 389,768 | -1.17(-2.59%) | |
Feb 07, 2018 | 45.94 | 46.25 | 45.32 | 45.29 | 286,342 | -0.65(-1.41%) |
Feb 06, 2018 | 44.98 | 46.75 | 44.31 | 45.94 | 665,036 | -0.74(-1.59%) |
Feb 05, 2018 | 48.38 | 48.53 | 46.23 | 46.68 | 276,488 | -1.84(-3.80%) |
Feb 02, 2018 | 50.73 | 50.73 | 48.24 | 48.53 | 327,055 | -2.25(-4.43%) |
Feb 01, 2018 | 48.81 | 51.16 | 47.04 | 50.78 | 604,511 | +3.16(+6.64%) |
Jan 31, 2018 | 47.71 | 48.24 | 47.04 | 47.62 | 352,923 | +0.14(+0.30%) |
Jan 30, 2018 | 47.86 | 48.29 | 47.28 | 47.47 | 205,107 | -0.86(-1.78%) |
Jan 29, 2018 | 47.90 | 48.62 | 47.90 | 48.34 | 244,620 | +0.24(+0.50%) |
Jan 26, 2018 | 47.81 | 48.10 | 47.62 | 48.10 | 171,187 | +0.48(+1.01%) |
Jan 25, 2018 | 47.76 | 47.80 | 46.95 | 47.62 | 160,537 | +0.10(+0.20%) |
Jan 24, 2018 | 47.90 | 48.77 | 47.28 | 47.52 | 241,773 | -0.24(-0.50%) |
Jan 23, 2018 | 47.66 | 47.86 | 47.14 | 47.76 | 155,716 | -0.10(-0.20%) |
Jan 22, 2018 | 47.71 | 47.86 | 46.64 | 47.86 | 185,411 | +0.10(+0.20%) |
Jan 19, 2018 | 47.14 | 47.86 | 47.04 | 47.76 | 200,602 | +0.53(+1.12%) |
Jan 18, 2018 | 47.71 | 47.86 | 47.14 | 47.23 | 177,384 | -0.53(-1.10%) |
Jan 17, 2018 | 47.47 | 48.07 | 46.38 | 47.76 | 240,733 | +0.48(+1.01%) |
Jan 16, 2018 | 47.14 | 48.34 | 47.04 | 47.28 | 216,060 | +0.14(+0.30%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | +0.29(+0.61%) | |
Jan 11, 2018 | 46.13 | 47.04 | 46.04 | 46.85 | 246,758 | +0.81(+1.77%) |
Jan 10, 2018 | 46.04 | 46.18 | 45.51 | 46.04 | 153,401 | -0.05(-0.10%) |
Jan 09, 2018 | 46.52 | 46.52 | 46.04 | 46.08 | 115,159 | -0.38(-0.82%) |
Jan 08, 2018 | 46.32 | 46.80 | 45.99 | 46.47 | 200,117 | -0.05(-0.10%) |
Jan 05, 2018 | 46.71 | 46.71 | 46.13 | 46.52 | 276,459 | -0.14(-0.31%) |
Jan 04, 2018 | 46.52 | 46.90 | 46.23 | 46.66 | 168,695 | +0.53(+1.14%) |
Jan 03, 2018 | 46.42 | 46.52 | 45.94 | 46.13 | 252,939 | -0.10(-0.21%) |
Jan 02, 2018 | 46.28 | 46.61 | 46.08 | 46.23 | 290,811 | +0.10(+0.21%) |
Dec 29, 2017 | 46.13 | 46.13 | 46.13 | 0 | -0.29(-0.62%) | |
Dec 28, 2017 | 46.61 | 46.66 | 46.04 | 46.42 | 122,621 | +0.10(+0.21%) |
Dec 27, 2017 | 46.52 | 46.61 | 46.08 | 46.32 | 195,484 | +0.00(+0.00%) |
Dec 26, 2017 | 46.61 | 46.90 | 46.32 | 46.32 | 96,762 | -0.14(-0.31%) |
Dec 22, 2017 | 46.47 | 46.97 | 46.23 | 46.47 | 225,930 | +0.00(+0.00%) |
Dec 21, 2017 | 46.23 | 47.04 | 45.94 | 46.47 | 237,234 | +0.53(+1.15%) |
Dec 20, 2017 | 45.65 | 46.32 | 45.13 | 45.94 | 311,473 | +0.48(+1.05%) |
Dec 19, 2017 | 46.66 | 46.75 | 45.41 | 45.46 | 392,677 | -1.29(-2.77%) |
Dec 18, 2017 | 46.04 | 47.04 | 45.80 | 46.75 | 211,912 | +1.25(+2.74%) |
Dec 15, 2017 | 45.22 | 46.32 | 45.22 | 45.51 | 1,554,787 | +0.43(+0.96%) |
Dec 14, 2017 | 45.80 | 45.89 | 44.84 | 45.08 | 261,101 | -0.81(-1.77%) |
Dec 13, 2017 | 46.04 | 46.71 | 45.80 | 45.89 | 227,382 | -0.05(-0.10%) |
Dec 12, 2017 | 46.13 | 46.32 | 45.68 | 45.94 | 206,496 | -0.10(-0.21%) |
Dec 11, 2017 | 46.37 | 46.47 | 45.75 | 46.04 | 298,265 | -0.29(-0.62%) |
Dec 08, 2017 | 46.42 | 46.66 | 45.99 | 46.32 | 223,632 | +0.07(+0.16%) |
Dec 07, 2017 | 46.52 | 46.80 | 46.18 | 46.25 | 240,737 | -0.31(-0.67%) |
Dec 06, 2017 | 46.80 | 47.14 | 46.37 | 46.56 | 171,033 | -0.29(-0.61%) |
Dec 05, 2017 | 47.57 | 47.57 | 46.71 | 46.85 | 180,369 | -0.53(-1.11%) |
Dec 04, 2017 | 47.76 | 47.76 | 47.33 | 47.38 | 218,513 | +0.05(+0.10%) |