Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.49 | 45.87 | 45.01 | 45.06 | 189,601 | -0.43(-0.94%) |
Feb 27, 2018 | 44.59 | 45.54 | 43.93 | 45.49 | 421,099 | -2.43(-5.08%) |
Feb 26, 2018 | 47.50 | 48.02 | 47.07 | 47.92 | 99,762 | +0.52(+1.10%) |
Feb 23, 2018 | 47.26 | 47.64 | 47.07 | 47.40 | 75,586 | +0.33(+0.70%) |
Feb 22, 2018 | 46.65 | 47.07 | 89,591 | -0.38(-0.80%) | ||
Feb 21, 2018 | 47.21 | 48.20 | 46.79 | 47.45 | 132,967 | +0.38(+0.80%) |
Feb 20, 2018 | 46.46 | 47.40 | 46.46 | 47.07 | 137,052 | +0.38(+0.81%) |
Feb 16, 2018 | 46.69 | 46.69 | 46.69 | 0 | -0.24(-0.50%) | |
Feb 15, 2018 | 46.50 | 47.21 | 45.89 | 46.93 | 225,556 | +0.80(+1.74%) |
Feb 14, 2018 | 45.23 | 46.32 | 44.90 | 46.13 | 188,833 | +0.57(+1.24%) |
Feb 13, 2018 | 45.47 | 45.80 | 44.81 | 45.56 | 158,962 | -0.09(-0.21%) |
Feb 12, 2018 | 44.33 | 45.80 | 44.19 | 45.66 | 156,475 | +1.56(+3.53%) |
Feb 09, 2018 | 44.85 | 45.66 | 42.92 | 44.10 | 247,587 | -0.42(-0.95%) |
Feb 08, 2018 | 44.90 | 45.04 | 43.96 | 44.52 | 210,475 | -0.14(-0.32%) |
Feb 07, 2018 | 45.32 | 45.32 | 44.52 | 44.66 | 119,015 | -0.57(-1.25%) |
Feb 06, 2018 | 43.53 | 46.13 | 43.53 | 45.23 | 285,698 | +1.04(+2.35%) |
Feb 05, 2018 | 45.04 | 45.51 | 43.53 | 44.19 | 104,637 | -1.27(-2.80%) |
Feb 02, 2018 | 45.28 | 45.75 | 44.95 | 45.47 | 136,758 | +0.14(+0.31%) |
Feb 01, 2018 | 45.28 | 46.17 | 45.18 | 45.32 | 270,175 | -0.19(-0.41%) |
Jan 31, 2018 | 46.13 | 46.22 | 45.18 | 45.51 | 89,731 | -0.33(-0.72%) |
Jan 30, 2018 | 45.61 | 45.61 | 45.61 | 45.84 | 101,967 | -0.28(-0.61%) |
Jan 29, 2018 | 46.65 | 47.12 | 46.13 | 46.13 | 94,973 | -0.76(-1.61%) |
Jan 26, 2018 | 46.69 | 47.26 | 46.46 | 46.88 | 124,188 | +0.42(+0.91%) |
Jan 25, 2018 | 46.41 | 46.65 | 45.84 | 46.46 | 182,594 | +0.28(+0.61%) |
Jan 24, 2018 | 47.26 | 47.35 | 46.08 | 46.17 | 126,031 | -0.94(-2.00%) |
Jan 23, 2018 | 47.07 | 47.35 | 46.84 | 47.12 | 67,374 | +0.00(+0.00%) |
Jan 22, 2018 | 47.07 | 47.21 | 47.07 | 47.12 | 100,424 | +0.05(+0.10%) |
Jan 19, 2018 | 46.69 | 47.14 | 46.46 | 47.07 | 125,481 | +0.33(+0.71%) |
Jan 18, 2018 | 47.35 | 47.45 | 46.58 | 46.74 | 110,066 | -0.61(-1.30%) |
Jan 17, 2018 | 46.79 | 47.83 | 46.79 | 47.35 | 204,642 | +0.80(+1.72%) |
Jan 16, 2018 | 46.55 | 47.57 | 46.36 | 46.55 | 110,794 | +0.57(+1.23%) |
Jan 12, 2018 | 45.99 | 45.99 | 45.99 | 0 | +0.42(+0.93%) | |
Jan 11, 2018 | 44.62 | 45.75 | 44.62 | 45.56 | 59,570 | +1.13(+2.55%) |
Jan 10, 2018 | 44.38 | 44.57 | 43.77 | 44.43 | 192,547 | -0.09(-0.21%) |
Jan 09, 2018 | 44.81 | 44.98 | 44.38 | 44.52 | 101,995 | -0.24(-0.53%) |
Jan 08, 2018 | 44.29 | 44.76 | 44.14 | 44.76 | 89,283 | +0.28(+0.64%) |
Jan 05, 2018 | 44.52 | 44.99 | 44.19 | 44.47 | 78,611 | +0.00(+0.00%) |
Jan 04, 2018 | 44.90 | 44.90 | 44.33 | 44.47 | 84,209 | -0.24(-0.53%) |
Jan 03, 2018 | 44.81 | 45.14 | 44.66 | 44.71 | 70,554 | -0.14(-0.32%) |
Jan 02, 2018 | 45.51 | 45.53 | 44.43 | 44.85 | 125,398 | -0.28(-0.63%) |
Dec 29, 2017 | 45.14 | 45.14 | 45.14 | 0 | -0.42(-0.93%) | |
Dec 28, 2017 | 45.56 | 45.80 | 44.85 | 45.56 | 104,154 | +0.14(+0.31%) |
Dec 27, 2017 | 44.95 | 45.66 | 44.90 | 45.42 | 77,152 | +0.47(+1.05%) |
Dec 26, 2017 | 44.95 | 45.04 | 44.66 | 44.95 | 46,921 | +0.00(+0.00%) |
Dec 22, 2017 | 45.28 | 45.28 | 44.66 | 44.95 | 73,471 | -0.38(-0.83%) |
Dec 21, 2017 | 44.95 | 45.37 | 44.90 | 45.32 | 97,507 | +0.38(+0.84%) |
Dec 20, 2017 | 45.18 | 45.18 | 44.52 | 44.95 | 67,730 | -0.14(-0.31%) |
Dec 19, 2017 | 45.70 | 45.84 | 44.95 | 45.09 | 86,938 | -0.57(-1.24%) |
Dec 18, 2017 | 45.14 | 45.66 | 45.04 | 45.66 | 149,156 | +0.76(+1.68%) |
Dec 15, 2017 | 44.00 | 45.04 | 44.00 | 44.90 | 469,165 | +1.04(+2.37%) |
Dec 14, 2017 | 44.24 | 44.66 | 43.72 | 43.86 | 98,222 | -0.47(-1.06%) |
Dec 13, 2017 | 43.96 | 44.57 | 43.72 | 44.33 | 106,528 | +0.33(+0.75%) |
Dec 12, 2017 | 43.86 | 44.14 | 43.67 | 44.00 | 111,680 | +0.33(+0.76%) |
Dec 11, 2017 | 43.29 | 43.91 | 43.11 | 43.67 | 133,724 | +0.47(+1.09%) |
Dec 08, 2017 | 43.53 | 43.53 | 43.01 | 43.20 | 78,272 | +0.00(+0.00%) |
Dec 07, 2017 | 42.87 | 43.62 | 42.87 | 114,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.92 | 43.29 | 42.82 | 42.92 | 88,863 | -0.09(-0.22%) |
Dec 05, 2017 | 43.29 | 43.39 | 42.87 | 43.01 | 112,395 | -0.19(-0.44%) |
Dec 04, 2017 | 43.81 | 43.88 | 43.11 | 43.20 | 94,338 | -0.24(-0.54%) |