Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.48 | 45.86 | 44.76 | 44.78 | 683,785 | -0.59(-1.30%) |
Feb 27, 2018 | 45.47 | 45.90 | 45.21 | 45.36 | 407,244 | -0.34(-0.75%) |
Feb 26, 2018 | 45.63 | 45.94 | 44.81 | 45.71 | 330,054 | +0.75(+1.66%) |
Feb 23, 2018 | 44.90 | 45.18 | 44.56 | 44.96 | 292,052 | +0.34(+0.77%) |
Feb 22, 2018 | 44.62 | 325,111 | +0.18(+0.40%) | |||
Feb 21, 2018 | 45.00 | 45.63 | 44.41 | 44.44 | 372,073 | -0.43(-0.96%) |
Feb 20, 2018 | 45.24 | 46.14 | 44.75 | 44.87 | 563,685 | -1.13(-2.46%) |
Feb 16, 2018 | 46.01 | 46.01 | 46.01 | 0 | +0.56(+1.24%) | |
Feb 15, 2018 | 45.62 | 45.87 | 44.85 | 45.44 | 497,440 | +0.24(+0.53%) |
Feb 14, 2018 | 45.30 | 42.87 | 45.21 | 466,811 | +1.78(+4.09%) | |
Feb 13, 2018 | 42.59 | 43.63 | 42.41 | 43.43 | 476,400 | +0.63(+1.48%) |
Feb 12, 2018 | 41.88 | 43.18 | 41.65 | 42.80 | 410,659 | +1.02(+2.44%) |
Feb 09, 2018 | 41.28 | 41.99 | 39.89 | 41.78 | 678,840 | +0.93(+2.28%) |
Feb 08, 2018 | 41.61 | 41.85 | 40.80 | 40.85 | 725,646 | -0.68(-1.63%) |
Feb 07, 2018 | 41.48 | 41.76 | 41.22 | 41.52 | 699,611 | -0.33(-0.80%) |
Feb 06, 2018 | 39.45 | 42.04 | 38.89 | 41.86 | 733,125 | +0.76(+1.85%) |
Feb 05, 2018 | 41.65 | 42.39 | 40.52 | 41.10 | 587,444 | -0.94(-2.25%) |
Feb 02, 2018 | 43.53 | 43.54 | 41.86 | 42.04 | 867,691 | -2.10(-4.76%) |
Feb 01, 2018 | 44.91 | 45.21 | 42.93 | 44.14 | 757,988 | -0.87(-1.93%) |
Jan 31, 2018 | 45.69 | 45.72 | 44.55 | 45.01 | 626,718 | -0.41(-0.91%) |
Jan 30, 2018 | 46.13 | 46.27 | 44.68 | 45.42 | 525,192 | -0.98(-2.11%) |
Jan 29, 2018 | 47.06 | 47.29 | 46.32 | 46.40 | 318,959 | -0.55(-1.17%) |
Jan 26, 2018 | 46.97 | 47.41 | 46.77 | 46.95 | 194,824 | +0.10(+0.21%) |
Jan 25, 2018 | 47.54 | 47.72 | 46.42 | 46.86 | 379,604 | -0.09(-0.19%) |
Jan 24, 2018 | 47.64 | 47.64 | 46.72 | 46.95 | 395,929 | -0.11(-0.24%) |
Jan 23, 2018 | 46.95 | 47.30 | 45.64 | 47.06 | 503,416 | +0.04(+0.07%) |
Jan 22, 2018 | 47.02 | 47.37 | 46.40 | 47.02 | 470,209 | +0.03(+0.07%) |
Jan 19, 2018 | 46.50 | 47.38 | 46.17 | 46.99 | 1,047,452 | +0.61(+1.32%) |
Jan 18, 2018 | 46.13 | 46.71 | 45.81 | 46.38 | 524,111 | +0.01(+0.02%) |
Jan 17, 2018 | 46.31 | 46.58 | 45.89 | 46.37 | 585,250 | +0.46(+1.01%) |
Jan 16, 2018 | 47.20 | 47.82 | 45.80 | 45.90 | 450,566 | -1.14(-2.42%) |
Jan 12, 2018 | 47.04 | 47.04 | 47.04 | 0 | -0.32(-0.68%) | |
Jan 11, 2018 | 46.03 | 47.65 | 45.89 | 47.37 | 1,134,835 | +1.50(+3.26%) |
Jan 10, 2018 | 45.82 | 45.96 | 45.46 | 45.87 | 340,625 | +0.34(+0.75%) |
Jan 09, 2018 | 46.42 | 46.57 | 45.36 | 45.53 | 330,467 | -1.00(-2.15%) |
Jan 08, 2018 | 46.66 | 46.72 | 45.51 | 46.53 | 500,469 | +0.35(+0.76%) |
Jan 05, 2018 | 47.09 | 47.09 | 46.11 | 46.17 | 237,588 | -0.78(-1.66%) |
Jan 04, 2018 | 46.41 | 47.67 | 46.16 | 46.95 | 374,127 | +0.84(+1.82%) |
Jan 03, 2018 | 46.55 | 46.61 | 45.65 | 46.11 | 340,985 | -0.36(-0.77%) |
Jan 02, 2018 | 44.98 | 46.67 | 44.98 | 46.47 | 470,191 | +1.82(+4.08%) |
Dec 29, 2017 | 44.65 | 44.65 | 44.65 | 0 | -0.92(-2.02%) | |
Dec 28, 2017 | 45.37 | 45.59 | 45.18 | 45.57 | 153,810 | +0.37(+0.81%) |
Dec 27, 2017 | 45.96 | 46.28 | 45.00 | 45.20 | 188,067 | -0.67(-1.47%) |
Dec 26, 2017 | 45.31 | 46.10 | 45.21 | 45.88 | 183,061 | +0.67(+1.47%) |
Dec 22, 2017 | 45.68 | 45.68 | 44.83 | 45.21 | 187,852 | -0.39(-0.86%) |
Dec 21, 2017 | 46.08 | 46.08 | 45.42 | 45.61 | 260,673 | -0.46(-0.99%) |
Dec 20, 2017 | 46.45 | 46.95 | 45.54 | 46.06 | 464,833 | +0.05(+0.11%) |
Dec 19, 2017 | 46.10 | 46.19 | 45.59 | 46.01 | 347,496 | -0.26(-0.57%) |
Dec 18, 2017 | 44.78 | 46.31 | 44.78 | 46.27 | 525,665 | +1.99(+4.49%) |
Dec 15, 2017 | 44.34 | 44.54 | 43.76 | 44.28 | 709,435 | +0.76(+1.75%) |
Dec 14, 2017 | 44.76 | 45.12 | 43.50 | 43.52 | 302,344 | -1.29(-2.87%) |
Dec 13, 2017 | 44.71 | 45.14 | 44.39 | 44.81 | 307,647 | +0.25(+0.55%) |
Dec 12, 2017 | 44.41 | 44.88 | 44.25 | 44.56 | 317,773 | +0.21(+0.47%) |
Dec 11, 2017 | 45.72 | 45.72 | 44.21 | 44.35 | 414,970 | -0.80(-1.76%) |
Dec 08, 2017 | 44.58 | 45.54 | 44.26 | 45.15 | 399,934 | +0.00(+0.00%) |
Dec 07, 2017 | 43.90 | 44.36 | 43.54 | 424,856 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.93 | 44.68 | 43.81 | 43.97 | 324,505 | -0.09(-0.20%) |
Dec 05, 2017 | 43.87 | 44.20 | 43.53 | 44.06 | 441,697 | -0.14(-0.32%) |
Dec 04, 2017 | 44.70 | 43.23 | 44.20 | 400,055 | +0.96(+2.23%) |