Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.49 | 44.69 | 43.35 | 43.40 | 206,287 | -0.85(-1.91%) |
Feb 27, 2018 | 45.34 | 46.03 | 44.24 | 44.24 | 154,788 | -1.14(-2.52%) |
Feb 26, 2018 | 45.09 | 45.39 | 44.39 | 45.39 | 351,082 | +0.40(+0.88%) |
Feb 23, 2018 | 44.79 | 45.29 | 44.49 | 44.99 | 172,359 | +0.30(+0.67%) |
Feb 22, 2018 | 44.44 | 45.04 | 44.34 | 44.69 | 247,031 | +0.50(+1.12%) |
Feb 21, 2018 | 43.89 | 45.34 | 43.74 | 44.19 | 455,917 | +0.45(+1.02%) |
Feb 20, 2018 | 45.53 | 46.53 | 43.70 | 43.74 | 573,688 | -2.04(-4.45%) |
Feb 16, 2018 | 45.78 | 45.78 | 45.78 | 0 | -0.55(-1.18%) | |
Feb 15, 2018 | 46.48 | 46.83 | 46.18 | 46.33 | 313,806 | +0.20(+0.43%) |
Feb 14, 2018 | 45.73 | 46.28 | 45.24 | 46.13 | 353,074 | -0.05(-0.11%) |
Feb 13, 2018 | 43.99 | 46.23 | 43.99 | 46.18 | 329,589 | +1.74(+3.92%) |
Feb 12, 2018 | 43.55 | 45.04 | 43.50 | 44.44 | 350,852 | +0.94(+2.17%) |
Feb 09, 2018 | 46.43 | 46.43 | 42.85 | 43.50 | 601,813 | -1.14(-2.56%) |
Feb 08, 2018 | 46.13 | 44.59 | 44.64 | 443,230 | -1.49(-3.23%) | |
Feb 07, 2018 | 45.63 | 46.63 | 45.48 | 46.13 | 347,270 | +0.20(+0.43%) |
Feb 06, 2018 | 44.74 | 46.18 | 44.24 | 45.93 | 390,091 | -0.45(-0.96%) |
Feb 05, 2018 | 47.17 | 47.62 | 46.33 | 46.38 | 348,619 | -1.19(-2.51%) |
Feb 02, 2018 | 47.92 | 48.72 | 47.42 | 47.57 | 375,625 | -0.85(-1.75%) |
Feb 01, 2018 | 47.42 | 48.77 | 46.98 | 48.42 | 347,943 | +0.65(+1.35%) |
Jan 31, 2018 | 47.87 | 48.66 | 47.12 | 47.77 | 406,838 | +0.30(+0.63%) |
Jan 30, 2018 | 48.37 | 48.37 | 47.03 | 47.47 | 409,761 | -1.24(-2.55%) |
Jan 29, 2018 | 50.31 | 50.65 | 48.47 | 48.72 | 300,072 | -1.94(-3.83%) |
Jan 26, 2018 | 50.21 | 50.80 | 49.61 | 50.65 | 223,547 | +0.45(+0.89%) |
Jan 25, 2018 | 50.51 | 50.55 | 49.86 | 50.21 | 411,156 | -0.30(-0.59%) |
Jan 24, 2018 | 51.15 | 51.25 | 50.36 | 50.51 | 161,384 | -0.55(-1.07%) |
Jan 23, 2018 | 50.80 | 51.25 | 50.21 | 51.05 | 169,995 | +0.15(+0.29%) |
Jan 22, 2018 | 51.05 | 51.30 | 49.91 | 50.90 | 133,508 | -0.25(-0.49%) |
Jan 19, 2018 | 50.95 | 51.45 | 50.80 | 51.15 | 233,268 | +0.20(+0.39%) |
Jan 18, 2018 | 50.70 | 51.35 | 50.41 | 50.95 | 257,900 | +0.00(+0.00%) |
Jan 17, 2018 | 51.50 | 51.50 | 50.51 | 50.95 | 200,368 | -0.20(-0.39%) |
Jan 16, 2018 | 51.85 | 51.85 | 50.55 | 51.15 | 272,518 | -0.40(-0.77%) |
Jan 12, 2018 | 51.55 | 51.55 | 51.55 | 0 | +0.25(+0.48%) | |
Jan 11, 2018 | 50.46 | 51.50 | 50.16 | 51.30 | 301,116 | +1.29(+2.58%) |
Jan 10, 2018 | 50.51 | 50.75 | 50.01 | 50.01 | 238,459 | -0.55(-1.08%) |
Jan 09, 2018 | 50.11 | 50.36 | 49.96 | 50.55 | 225,074 | +0.70(+1.40%) |
Jan 08, 2018 | 49.31 | 50.01 | 49.06 | 49.86 | 243,827 | +0.70(+1.42%) |
Jan 05, 2018 | 49.71 | 50.01 | 48.82 | 49.16 | 180,645 | -0.20(-0.40%) |
Jan 04, 2018 | 50.06 | 50.31 | 49.06 | 49.36 | 190,062 | -0.25(-0.50%) |
Jan 03, 2018 | 49.11 | 49.88 | 48.91 | 49.61 | 305,590 | +0.70(+1.42%) |
Jan 02, 2018 | 47.82 | 49.71 | 47.82 | 48.91 | 381,101 | +1.29(+2.71%) |
Dec 29, 2017 | 47.62 | 47.62 | 47.62 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 48.42 | 48.42 | 47.32 | 47.77 | 132,489 | -0.65(-1.33%) |
Dec 27, 2017 | 48.17 | 48.54 | 47.82 | 48.42 | 171,984 | +0.30(+0.62%) |
Dec 26, 2017 | 47.97 | 48.52 | 47.92 | 48.12 | 157,811 | +0.05(+0.10%) |
Dec 22, 2017 | 47.03 | 48.17 | 46.68 | 48.07 | 168,589 | +1.04(+2.22%) |
Dec 21, 2017 | 47.32 | 47.32 | 46.33 | 47.03 | 113,754 | -0.25(-0.53%) |
Dec 20, 2017 | 48.62 | 48.62 | 47.17 | 47.27 | 248,223 | -0.84(-1.76%) |
Dec 19, 2017 | 47.87 | 48.39 | 46.93 | 48.12 | 519,385 | +1.69(+3.64%) |
Dec 18, 2017 | 46.63 | 47.27 | 45.98 | 46.43 | 291,923 | +0.20(+0.43%) |
Dec 15, 2017 | 46.38 | 47.17 | 46.13 | 46.23 | 609,181 | -0.15(-0.32%) |
Dec 14, 2017 | 47.08 | 47.12 | 45.93 | 46.38 | 249,333 | -0.40(-0.85%) |
Dec 13, 2017 | 46.08 | 47.08 | 46.08 | 46.78 | 336,248 | +0.50(+1.07%) |
Dec 12, 2017 | 46.63 | 46.78 | 45.14 | 46.28 | 439,097 | -0.30(-0.64%) |
Dec 11, 2017 | 46.73 | 46.88 | 46.33 | 46.58 | 201,410 | -0.15(-0.32%) |
Dec 08, 2017 | 47.22 | 47.22 | 46.28 | 46.73 | 206,390 | -0.15(-0.32%) |
Dec 07, 2017 | 46.43 | 47.03 | 46.13 | 46.88 | 247,112 | +0.50(+1.07%) |
Dec 06, 2017 | 46.08 | 46.83 | 45.63 | 46.38 | 172,711 | +0.25(+0.54%) |
Dec 05, 2017 | 47.32 | 47.42 | 46.08 | 46.13 | 131,667 | -1.19(-2.52%) |
Dec 04, 2017 | 47.67 | 48.37 | 47.12 | 47.32 | 266,682 | +0.30(+0.63%) |