Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.45 | 45.65 | 44.25 | 44.30 | 37,015 | -1.10(-2.42%) |
Feb 27, 2018 | 46.55 | 46.55 | 45.25 | 45.40 | 11,809 | -1.20(-2.58%) |
Feb 26, 2018 | 46.20 | 47.05 | 45.85 | 46.60 | 22,715 | +0.40(+0.87%) |
Feb 23, 2018 | 45.40 | 46.50 | 45.40 | 46.20 | 12,171 | +0.80(+1.76%) |
Feb 22, 2018 | 45.50 | 45.83 | 45.20 | 45.40 | 17,511 | -0.10(-0.22%) |
Feb 21, 2018 | 45.35 | 45.50 | 45.20 | 45.50 | 18,857 | +0.20(+0.44%) |
Feb 20, 2018 | 45.20 | 45.60 | 45.00 | 45.30 | 27,134 | -0.05(-0.11%) |
Feb 16, 2018 | 45.35 | 45.35 | 45.35 | 0 | +0.20(+0.44%) | |
Feb 15, 2018 | 45.55 | 45.71 | 44.80 | 45.15 | 30,793 | -0.20(-0.44%) |
Feb 14, 2018 | 44.25 | 45.40 | 44.25 | 45.35 | 87,499 | +0.85(+1.91%) |
Feb 13, 2018 | 44.05 | 44.60 | 44.00 | 44.50 | 38,946 | +0.25(+0.56%) |
Feb 12, 2018 | 44.25 | 44.65 | 43.60 | 44.25 | 35,261 | +0.10(+0.23%) |
Feb 09, 2018 | 44.15 | 44.65 | 43.20 | 44.15 | 30,502 | +0.15(+0.34%) |
Feb 08, 2018 | 44.55 | 44.80 | 43.95 | 44.00 | 39,077 | -0.40(-0.90%) |
Feb 07, 2018 | 43.62 | 44.10 | 44.10 | 44.40 | 40,204 | +0.30(+0.68%) |
Feb 06, 2018 | 44.55 | 45.35 | 43.65 | 44.10 | 45,659 | -2.00(-4.34%) |
Feb 05, 2018 | 46.25 | 46.25 | 45.65 | 46.10 | 30,237 | -0.45(-0.97%) |
Feb 02, 2018 | 47.30 | 47.35 | 46.75 | 46.55 | 18,179 | -0.90(-1.90%) |
Feb 01, 2018 | 46.65 | 47.90 | 46.45 | 47.45 | 32,074 | +0.80(+1.71%) |
Jan 31, 2018 | 47.85 | 47.85 | 46.65 | 46.65 | 17,991 | -1.00(-2.10%) |
Jan 30, 2018 | 47.85 | 48.15 | 47.00 | 47.65 | 19,472 | -0.45(-0.94%) |
Jan 29, 2018 | 47.65 | 48.40 | 47.25 | 48.10 | 18,933 | +0.25(+0.52%) |
Jan 26, 2018 | 47.65 | 48.20 | 46.70 | 47.85 | 24,049 | +0.35(+0.74%) |
Jan 25, 2018 | 47.85 | 48.40 | 47.25 | 47.50 | 16,124 | -0.20(-0.42%) |
Jan 24, 2018 | 48.70 | 48.75 | 47.70 | 47.70 | 33,817 | -0.80(-1.65%) |
Jan 23, 2018 | 47.90 | 48.80 | 47.73 | 48.50 | 27,092 | +0.60(+1.25%) |
Jan 22, 2018 | 47.90 | 48.30 | 47.60 | 47.90 | 48,101 | -0.05(-0.10%) |
Jan 19, 2018 | 47.50 | 48.05 | 47.15 | 47.95 | 43,410 | +0.35(+0.74%) |
Jan 18, 2018 | 47.30 | 47.95 | 47.10 | 47.60 | 36,978 | +0.40(+0.85%) |
Jan 17, 2018 | 46.90 | 47.45 | 46.78 | 47.20 | 44,593 | +0.55(+1.18%) |
Jan 16, 2018 | 46.85 | 47.61 | 46.10 | 46.65 | 34,560 | +0.20(+0.43%) |
Jan 12, 2018 | 46.45 | 46.45 | 46.45 | 0 | +1.30(+2.88%) | |
Jan 11, 2018 | 44.60 | 45.56 | 44.50 | 45.15 | 34,434 | +0.70(+1.57%) |
Jan 10, 2018 | 44.45 | 44.45 | 20,318 | -1.00(-2.20%) | ||
Jan 09, 2018 | 46.25 | 46.45 | 45.35 | 45.45 | 30,203 | -0.85(-1.84%) |
Jan 08, 2018 | 45.90 | 46.75 | 45.65 | 46.30 | 40,283 | +0.30(+0.65%) |
Jan 05, 2018 | 45.40 | 46.05 | 45.40 | 46.00 | 30,233 | +0.60(+1.32%) |
Jan 04, 2018 | 45.45 | 45.55 | 44.70 | 45.40 | 25,369 | +0.05(+0.11%) |
Jan 03, 2018 | 45.10 | 45.85 | 44.98 | 45.35 | 37,922 | +0.15(+0.33%) |
Jan 02, 2018 | 44.25 | 45.50 | 44.25 | 45.20 | 30,409 | +1.15(+2.61%) |
Dec 29, 2017 | 44.05 | 44.05 | 44.05 | 0 | +0.30(+0.69%) | |
Dec 28, 2017 | 43.75 | 43.85 | 43.00 | 43.75 | 17,506 | +0.00(+0.00%) |
Dec 27, 2017 | 43.90 | 44.15 | 43.40 | 43.75 | 16,725 | -0.05(-0.11%) |
Dec 26, 2017 | 44.20 | 44.60 | 43.35 | 43.80 | 24,716 | -0.40(-0.90%) |
Dec 22, 2017 | 46.80 | 46.80 | 43.95 | 44.20 | 19,465 | -0.65(-1.45%) |
Dec 21, 2017 | 44.15 | 45.44 | 44.15 | 44.85 | 25,378 | +0.75(+1.70%) |
Dec 20, 2017 | 43.70 | 46.80 | 43.44 | 44.10 | 38,347 | +0.45(+1.03%) |
Dec 19, 2017 | 44.05 | 44.45 | 43.45 | 43.65 | 24,837 | -0.35(-0.80%) |
Dec 18, 2017 | 45.62 | 45.62 | 43.65 | 44.00 | 32,864 | -0.50(-1.12%) |
Dec 15, 2017 | 43.60 | 45.35 | 43.60 | 44.50 | 108,681 | +0.80(+1.83%) |
Dec 14, 2017 | 43.45 | 44.05 | 43.23 | 43.70 | 33,685 | +0.30(+0.69%) |
Dec 13, 2017 | 43.30 | 44.00 | 43.20 | 43.40 | 45,007 | +0.20(+0.46%) |
Dec 12, 2017 | 44.00 | 44.49 | 43.05 | 43.20 | 31,086 | -0.75(-1.71%) |
Dec 11, 2017 | 44.00 | 44.15 | 43.60 | 43.95 | 25,582 | +0.05(+0.11%) |
Dec 08, 2017 | 44.50 | 44.85 | 43.70 | 43.90 | 25,652 | -0.55(-1.24%) |
Dec 07, 2017 | 44.25 | 44.65 | 44.00 | 44.45 | 41,454 | +0.25(+0.57%) |
Dec 06, 2017 | 45.05 | 45.25 | 44.10 | 44.20 | 29,467 | -0.90(-2.00%) |
Dec 05, 2017 | 46.05 | 46.40 | 45.05 | 45.10 | 37,423 | -0.80(-1.74%) |
Dec 04, 2017 | 46.60 | 46.75 | 45.80 | 45.90 | 48,128 | -0.55(-1.18%) |