Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.71 | 46.75 | 45.94 | 45.94 | 105,317 | -0.59(-1.26%) |
Feb 27, 2018 | 47.17 | 47.30 | 46.52 | 46.52 | 56,249 | -0.62(-1.31%) |
Feb 26, 2018 | 46.81 | 47.15 | 46.73 | 47.14 | 91,694 | +0.52(+1.11%) |
Feb 23, 2018 | 46.12 | 46.62 | 46.02 | 46.62 | 101,444 | +0.79(+1.72%) |
Feb 22, 2018 | 45.73 | 45.83 | 78,067 | +0.02(+0.04%) | ||
Feb 21, 2018 | 46.13 | 46.56 | 45.82 | 45.82 | 87,338 | -0.24(-0.53%) |
Feb 20, 2018 | 46.12 | 46.32 | 45.93 | 46.06 | 71,785 | -0.19(-0.42%) |
Feb 16, 2018 | 46.25 | 46.25 | 46.25 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 46.00 | 46.27 | 45.67 | 46.27 | 88,660 | +0.58(+1.27%) |
Feb 14, 2018 | 44.75 | 45.72 | 44.75 | 45.69 | 48,776 | +0.68(+1.51%) |
Feb 13, 2018 | 44.67 | 45.08 | 44.64 | 45.01 | 74,806 | +0.07(+0.16%) |
Feb 12, 2018 | 44.72 | 45.15 | 44.50 | 44.93 | 106,962 | +0.53(+1.20%) |
Feb 09, 2018 | 44.27 | 44.69 | 42.92 | 44.40 | 293,586 | +0.73(+1.67%) |
Feb 08, 2018 | 45.49 | 45.49 | 43.67 | 43.67 | 110,691 | -1.75(-3.85%) |
Feb 07, 2018 | 45.60 | 46.19 | 45.42 | 45.42 | 159,042 | -0.29(-0.63%) |
Feb 06, 2018 | 44.34 | 45.77 | 43.86 | 45.71 | 283,561 | +0.12(+0.27%) |
Feb 05, 2018 | 46.47 | 46.82 | 44.94 | 45.59 | 235,493 | -1.21(-2.59%) |
Feb 02, 2018 | 47.48 | 47.48 | 46.77 | 46.80 | 1,143,397 | -1.00(-2.09%) |
Feb 01, 2018 | 47.63 | 48.04 | 47.63 | 47.80 | 199,251 | -0.00(-0.01%) |
Jan 31, 2018 | 48.01 | 48.01 | 47.58 | 47.80 | 72,063 | -0.02(-0.04%) |
Jan 30, 2018 | 48.06 | 48.11 | 47.82 | 47.82 | 278,013 | -0.53(-1.10%) |
Jan 29, 2018 | 48.64 | 48.74 | 48.35 | 48.35 | 172,918 | -0.33(-0.68%) |
Jan 26, 2018 | 48.26 | 48.69 | 48.26 | 48.69 | 83,547 | +0.64(+1.34%) |
Jan 25, 2018 | 48.24 | 48.24 | 47.93 | 48.04 | 117,664 | +0.02(+0.04%) |
Jan 24, 2018 | 48.23 | 48.35 | 47.86 | 48.02 | 103,365 | -0.08(-0.16%) |
Jan 23, 2018 | 47.95 | 48.13 | 47.95 | 48.10 | 121,717 | +0.22(+0.45%) |
Jan 22, 2018 | 47.46 | 47.90 | 47.46 | 47.89 | 132,097 | +0.45(+0.95%) |
Jan 19, 2018 | 47.29 | 47.44 | 47.24 | 47.44 | 59,567 | +0.28(+0.58%) |
Jan 18, 2018 | 47.27 | 47.29 | 47.12 | 47.16 | 86,018 | -0.11(-0.24%) |
Jan 17, 2018 | 46.98 | 47.35 | 46.89 | 47.28 | 149,371 | +0.51(+1.08%) |
Jan 16, 2018 | 47.26 | 47.28 | 46.68 | 46.77 | 244,794 | -0.18(-0.38%) |
Jan 12, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.31(+0.67%) | |
Jan 11, 2018 | 46.46 | 46.64 | 46.41 | 46.64 | 55,397 | +0.26(+0.56%) |
Jan 10, 2018 | 46.38 | 46.23 | 46.38 | 102,191 | -0.11(-0.25%) | |
Jan 09, 2018 | 46.53 | 46.61 | 46.44 | 46.49 | 114,180 | +0.05(+0.10%) |
Jan 08, 2018 | 46.30 | 46.45 | 46.25 | 46.44 | 94,064 | +0.17(+0.38%) |
Jan 05, 2018 | 46.12 | 46.27 | 46.07 | 46.27 | 90,723 | +0.27(+0.59%) |
Jan 04, 2018 | 45.91 | 46.05 | 45.91 | 46.00 | 73,126 | +0.24(+0.52%) |
Jan 03, 2018 | 45.54 | 45.80 | 45.47 | 45.76 | 103,326 | +0.30(+0.66%) |
Jan 02, 2018 | 45.32 | 45.46 | 45.20 | 45.46 | 181,256 | +0.36(+0.80%) |
Dec 29, 2017 | 45.10 | 45.10 | 45.10 | 0 | -0.16(-0.34%) | |
Dec 28, 2017 | 45.26 | 45.27 | 45.20 | 45.26 | 180,239 | +0.06(+0.12%) |
Dec 27, 2017 | 45.21 | 45.27 | 45.13 | 45.20 | 161,789 | +0.07(+0.15%) |
Dec 26, 2017 | 45.13 | 45.19 | 45.11 | 45.14 | 54,354 | -0.03(-0.06%) |
Dec 22, 2017 | 45.30 | 45.30 | 45.09 | 45.16 | 131,870 | -0.02(-0.05%) |
Dec 21, 2017 | 45.31 | 45.32 | 45.17 | 45.19 | 149,266 | -0.01(-0.02%) |
Dec 20, 2017 | 45.39 | 45.39 | 45.13 | 45.20 | 95,602 | -0.02(-0.05%) |
Dec 19, 2017 | 45.40 | 45.40 | 45.18 | 45.22 | 68,885 | -0.09(-0.20%) |
Dec 18, 2017 | 45.22 | 45.36 | 45.22 | 45.31 | 167,524 | +0.28(+0.62%) |
Dec 15, 2017 | 44.78 | 45.10 | 44.74 | 45.03 | 115,329 | +0.38(+0.86%) |
Dec 14, 2017 | 44.93 | 44.93 | 44.65 | 44.65 | 103,348 | -0.21(-0.46%) |
Dec 13, 2017 | 44.87 | 44.95 | 44.83 | 44.85 | 217,169 | +0.05(+0.12%) |
Dec 12, 2017 | 44.83 | 44.89 | 44.76 | 44.80 | 87,845 | +0.00(+0.01%) |
Dec 11, 2017 | 44.74 | 44.79 | 44.68 | 44.79 | 93,264 | +0.14(+0.31%) |
Dec 08, 2017 | 44.54 | 44.65 | 44.54 | 44.65 | 120,948 | +0.28(+0.64%) |
Dec 07, 2017 | 44.20 | 44.43 | 44.20 | 44.37 | 75,175 | +0.19(+0.43%) |
Dec 06, 2017 | 44.11 | 44.28 | 44.11 | 44.18 | 127,940 | +0.01(+0.02%) |
Dec 05, 2017 | 44.37 | 44.53 | 44.17 | 44.17 | 68,804 | -0.21(-0.48%) |
Dec 04, 2017 | 44.82 | 44.82 | 44.36 | 44.38 | 149,921 | -0.11(-0.25%) |