Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.62 | 46.84 | 45.97 | 46.27 | 288,148 | -0.13(-0.28%) |
Feb 27, 2018 | 46.71 | 47.44 | 45.97 | 46.40 | 129,627 | -0.48(-1.02%) |
Feb 26, 2018 | 46.79 | 46.88 | 46.05 | 46.88 | 95,904 | +0.43(+0.93%) |
Feb 23, 2018 | 46.23 | 46.45 | 45.97 | 46.45 | 65,751 | +0.52(+1.13%) |
Feb 22, 2018 | 46.84 | 46.84 | 45.79 | 45.92 | 69,870 | -0.61(-1.30%) |
Feb 21, 2018 | 46.05 | 47.00 | 45.58 | 46.53 | 147,055 | +0.69(+1.51%) |
Feb 20, 2018 | 46.45 | 46.79 | 45.62 | 45.84 | 120,913 | -0.65(-1.40%) |
Feb 16, 2018 | 46.49 | 46.49 | 46.49 | 0 | +0.65(+1.42%) | |
Feb 15, 2018 | 45.75 | 45.92 | 45.45 | 45.84 | 47,691 | +0.29(+0.63%) |
Feb 14, 2018 | 44.69 | 45.64 | 44.69 | 45.55 | 78,695 | +0.78(+1.74%) |
Feb 13, 2018 | 44.51 | 44.79 | 44.21 | 44.77 | 77,515 | +0.26(+0.58%) |
Feb 12, 2018 | 44.86 | 44.95 | 43.99 | 44.51 | 75,048 | -0.17(-0.39%) |
Feb 09, 2018 | 44.51 | 44.95 | 43.35 | 44.69 | 107,795 | +0.58(+1.32%) |
Feb 08, 2018 | 44.95 | 43.99 | 44.10 | 105,332 | -0.84(-1.88%) | |
Feb 07, 2018 | 44.64 | 45.30 | 44.64 | 44.95 | 124,425 | +0.43(+0.97%) |
Feb 06, 2018 | 43.65 | 44.99 | 43.48 | 44.51 | 161,447 | -0.52(-1.15%) |
Feb 05, 2018 | 45.51 | 46.16 | 44.56 | 45.03 | 110,942 | -0.95(-2.07%) |
Feb 02, 2018 | 46.42 | 46.63 | 45.81 | 45.98 | 145,013 | -0.52(-1.12%) |
Feb 01, 2018 | 45.68 | 46.59 | 45.31 | 46.50 | 157,191 | +0.52(+1.13%) |
Jan 31, 2018 | 46.07 | 46.55 | 45.98 | 45.98 | 117,159 | +0.09(+0.19%) |
Jan 30, 2018 | 47.63 | 47.63 | 45.55 | 45.90 | 263,830 | -1.82(-3.81%) |
Jan 29, 2018 | 47.37 | 47.80 | 46.68 | 47.71 | 159,337 | +0.09(+0.18%) |
Jan 26, 2018 | 47.97 | 47.97 | 47.28 | 47.63 | 51,099 | -0.17(-0.36%) |
Jan 25, 2018 | 48.10 | 48.10 | 47.46 | 47.80 | 56,249 | +0.00(+0.00%) |
Jan 24, 2018 | 48.28 | 48.41 | 47.76 | 47.80 | 117,205 | -0.17(-0.36%) |
Jan 23, 2018 | 48.10 | 48.45 | 47.57 | 47.97 | 121,989 | -0.09(-0.18%) |
Jan 22, 2018 | 48.10 | 48.15 | 47.59 | 48.06 | 97,077 | +0.04(+0.09%) |
Jan 19, 2018 | 47.41 | 48.15 | 47.41 | 48.02 | 157,469 | +0.56(+1.19%) |
Jan 18, 2018 | 47.59 | 47.80 | 47.20 | 47.46 | 111,596 | -0.13(-0.27%) |
Jan 17, 2018 | 47.71 | 47.84 | 47.07 | 47.59 | 110,177 | +0.22(+0.46%) |
Jan 16, 2018 | 47.89 | 47.89 | 47.24 | 47.37 | 156,442 | -0.22(-0.45%) |
Jan 12, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.39(+0.83%) | |
Jan 11, 2018 | 46.29 | 47.20 | 45.60 | 47.20 | 204,171 | +1.04(+2.25%) |
Jan 10, 2018 | 45.64 | 46.85 | 45.42 | 46.16 | 254,877 | +0.48(+1.04%) |
Jan 09, 2018 | 44.99 | 45.94 | 44.86 | 45.68 | 303,550 | -0.13(-0.28%) |
Jan 08, 2018 | 46.07 | 46.07 | 45.42 | 45.81 | 265,808 | -0.39(-0.84%) |
Jan 05, 2018 | 46.03 | 46.24 | 45.51 | 46.20 | 160,318 | +0.48(+1.04%) |
Jan 04, 2018 | 46.76 | 47.41 | 45.68 | 45.72 | 156,954 | -0.78(-1.67%) |
Jan 03, 2018 | 46.24 | 46.72 | 45.85 | 46.50 | 357,741 | +0.22(+0.47%) |
Jan 02, 2018 | 46.59 | 46.59 | 45.77 | 46.29 | 245,563 | -0.13(-0.28%) |
Dec 29, 2017 | 46.42 | 46.42 | 46.42 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 46.63 | 46.63 | 45.85 | 46.46 | 118,421 | +0.04(+0.09%) |
Dec 27, 2017 | 46.42 | 46.76 | 45.94 | 46.42 | 346,378 | +0.09(+0.19%) |
Dec 26, 2017 | 47.07 | 47.28 | 46.11 | 46.33 | 130,375 | -0.61(-1.29%) |
Dec 22, 2017 | 47.24 | 47.24 | 46.50 | 46.94 | 265,364 | -0.13(-0.28%) |
Dec 21, 2017 | 46.85 | 47.28 | 46.50 | 47.07 | 217,837 | +0.54(+1.15%) |
Dec 20, 2017 | 46.96 | 46.96 | 46.31 | 46.53 | 263,181 | -0.13(-0.28%) |
Dec 19, 2017 | 46.36 | 46.92 | 46.01 | 46.66 | 355,415 | +0.65(+1.41%) |
Dec 18, 2017 | 44.93 | 46.66 | 44.93 | 46.01 | 249,447 | +1.17(+2.60%) |
Dec 15, 2017 | 44.15 | 44.89 | 43.94 | 44.84 | 562,291 | +0.78(+1.76%) |
Dec 14, 2017 | 44.59 | 44.67 | 43.76 | 44.07 | 113,226 | -0.17(-0.39%) |
Dec 13, 2017 | 43.94 | 45.32 | 43.94 | 44.24 | 111,414 | +0.39(+0.89%) |
Dec 12, 2017 | 43.59 | 44.07 | 43.38 | 43.85 | 78,267 | +0.52(+1.20%) |
Dec 11, 2017 | 44.24 | 44.33 | 43.20 | 43.33 | 62,520 | -0.91(-2.05%) |
Dec 08, 2017 | 44.72 | 44.72 | 43.89 | 44.24 | 92,166 | -0.17(-0.39%) |
Dec 07, 2017 | 44.46 | 44.93 | 44.07 | 44.41 | 112,035 | -0.22(-0.48%) |
Dec 06, 2017 | 44.24 | 44.93 | 44.15 | 44.63 | 194,978 | +0.43(+0.98%) |
Dec 05, 2017 | 44.63 | 44.67 | 44.33 | 44.20 | 163,056 | -0.13(-0.29%) |
Dec 04, 2017 | 44.54 | 48.73 | 44.28 | 44.33 | 183,688 | +0.48(+1.08%) |