Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.12 | 48.47 | 47.59 | 47.64 | 638,610 | -0.44(-0.91%) |
Feb 27, 2018 | 48.39 | 48.79 | 48.03 | 48.08 | 260,059 | -0.36(-0.75%) |
Feb 26, 2018 | 47.97 | 48.54 | 47.42 | 48.44 | 188,821 | +0.58(+1.20%) |
Feb 23, 2018 | 47.54 | 48.09 | 47.33 | 47.86 | 184,153 | +0.58(+1.22%) |
Feb 22, 2018 | 47.28 | 376,141 | +0.97(+2.09%) | |||
Feb 21, 2018 | 46.06 | 47.15 | 46.06 | 46.32 | 191,729 | +0.38(+0.83%) |
Feb 20, 2018 | 45.43 | 46.34 | 45.43 | 45.94 | 215,473 | +0.18(+0.38%) |
Feb 16, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 45.39 | 45.88 | 44.20 | 45.56 | 426,321 | -0.07(-0.15%) |
Feb 14, 2018 | 45.34 | 45.95 | 44.93 | 45.62 | 446,344 | -0.29(-0.64%) |
Feb 13, 2018 | 44.94 | 46.05 | 44.87 | 45.92 | 278,526 | +0.58(+1.27%) |
Feb 12, 2018 | 44.56 | 45.82 | 44.17 | 45.34 | 320,469 | +0.99(+2.22%) |
Feb 09, 2018 | 46.41 | 46.87 | 43.16 | 44.35 | 445,634 | -1.49(-3.26%) |
Feb 08, 2018 | 47.68 | 47.68 | 45.85 | 45.85 | 494,874 | -1.72(-3.61%) |
Feb 07, 2018 | 45.04 | 48.01 | 44.02 | 47.57 | 736,069 | +2.43(+5.39%) |
Feb 06, 2018 | 42.15 | 45.43 | 42.15 | 45.14 | 510,849 | +1.78(+4.10%) |
Feb 05, 2018 | 44.00 | 44.49 | 42.89 | 43.36 | 230,610 | -1.17(-2.63%) |
Feb 02, 2018 | 45.50 | 45.60 | 44.41 | 44.53 | 253,206 | -1.39(-3.02%) |
Feb 01, 2018 | 45.10 | 45.92 | 45.04 | 45.92 | 244,620 | +0.62(+1.36%) |
Jan 31, 2018 | 46.16 | 46.85 | 45.16 | 45.30 | 170,612 | -0.55(-1.19%) |
Jan 30, 2018 | 45.38 | 45.98 | 44.84 | 45.85 | 359,759 | +0.16(+0.34%) |
Jan 29, 2018 | 46.10 | 46.49 | 45.50 | 45.69 | 383,819 | -0.60(-1.29%) |
Jan 26, 2018 | 46.50 | 46.55 | 45.91 | 46.29 | 549,587 | -0.02(-0.04%) |
Jan 25, 2018 | 46.36 | 46.77 | 45.78 | 46.31 | 449,716 | -0.10(-0.21%) |
Jan 24, 2018 | 46.94 | 47.49 | 45.98 | 46.41 | 667,316 | -0.32(-0.69%) |
Jan 23, 2018 | 46.79 | 46.96 | 45.82 | 46.73 | 375,915 | -0.94(-1.97%) |
Jan 22, 2018 | 47.15 | 47.67 | 46.97 | 47.67 | 227,356 | +0.63(+1.35%) |
Jan 19, 2018 | 46.33 | 47.48 | 46.33 | 47.03 | 253,204 | +0.53(+1.13%) |
Jan 18, 2018 | 46.74 | 46.87 | 46.23 | 46.50 | 222,948 | -0.29(-0.63%) |
Jan 17, 2018 | 46.85 | 46.93 | 46.27 | 46.80 | 326,663 | +0.21(+0.44%) |
Jan 16, 2018 | 47.74 | 47.84 | 46.24 | 46.59 | 277,416 | -0.66(-1.41%) |
Jan 12, 2018 | 47.26 | 47.26 | 47.26 | 0 | +0.53(+1.13%) | |
Jan 11, 2018 | 46.00 | 46.88 | 46.00 | 46.73 | 116,101 | +0.74(+1.61%) |
Jan 10, 2018 | 46.02 | 46.29 | 45.87 | 45.99 | 132,520 | -0.20(-0.42%) |
Jan 09, 2018 | 46.50 | 46.76 | 46.15 | 46.18 | 124,880 | -0.08(-0.17%) |
Jan 08, 2018 | 46.15 | 46.40 | 45.80 | 46.26 | 149,617 | +0.01(+0.02%) |
Jan 05, 2018 | 46.31 | 46.53 | 45.96 | 46.25 | 173,778 | -0.01(-0.02%) |
Jan 04, 2018 | 46.39 | 46.90 | 46.01 | 46.26 | 217,324 | +0.17(+0.36%) |
Jan 03, 2018 | 46.12 | 46.40 | 45.87 | 46.09 | 150,177 | +0.02(+0.04%) |
Jan 02, 2018 | 46.67 | 46.67 | 45.83 | 46.07 | 263,194 | -0.38(-0.82%) |
Dec 29, 2017 | 46.45 | 46.45 | 46.45 | 0 | +0.17(+0.36%) | |
Dec 28, 2017 | 46.16 | 46.73 | 46.03 | 46.29 | 147,602 | +0.24(+0.53%) |
Dec 27, 2017 | 46.24 | 46.57 | 45.60 | 46.04 | 152,457 | -0.27(-0.59%) |
Dec 26, 2017 | 45.93 | 46.38 | 45.83 | 46.32 | 96,395 | +0.30(+0.66%) |
Dec 22, 2017 | 46.33 | 46.33 | 45.86 | 46.01 | 146,611 | -0.37(-0.80%) |
Dec 21, 2017 | 45.87 | 46.63 | 45.47 | 46.39 | 171,158 | +0.94(+2.06%) |
Dec 20, 2017 | 45.72 | 45.95 | 45.05 | 45.45 | 308,939 | -0.24(-0.53%) |
Dec 19, 2017 | 46.06 | 46.43 | 45.61 | 45.69 | 260,701 | -0.33(-0.72%) |
Dec 18, 2017 | 46.27 | 47.10 | 45.83 | 46.02 | 385,519 | +0.31(+0.68%) |
Dec 15, 2017 | 45.17 | 46.12 | 44.87 | 45.71 | 559,349 | +0.74(+1.65%) |
Dec 14, 2017 | 45.02 | 45.70 | 44.70 | 44.97 | 244,934 | +0.06(+0.13%) |
Dec 13, 2017 | 44.76 | 45.66 | 44.24 | 44.91 | 211,676 | +0.06(+0.13%) |
Dec 12, 2017 | 45.00 | 45.18 | 44.54 | 44.85 | 424,405 | -0.08(-0.17%) |
Dec 11, 2017 | 44.83 | 45.12 | 44.39 | 44.93 | 450,865 | +0.09(+0.20%) |
Dec 08, 2017 | 44.69 | 45.17 | 44.61 | 44.84 | 229,244 | +0.00(+0.00%) |
Dec 07, 2017 | 43.92 | 44.74 | 43.47 | 256,683 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.24 | 44.06 | 43.20 | 43.92 | 195,709 | +0.41(+0.94%) |
Dec 05, 2017 | 44.31 | 44.43 | 43.13 | 43.51 | 331,855 | -0.70(-1.59%) |
Dec 04, 2017 | 44.77 | 44.77 | 44.12 | 44.22 | 193,683 | +0.11(+0.24%) |