Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.25 | 48.41 | 48.00 | 48.00 | 4,308 | -0.27(-0.56%) |
Feb 27, 2018 | 48.57 | 48.57 | 48.24 | 48.27 | 1,496 | -0.41(-0.85%) |
Feb 26, 2018 | 48.65 | 48.69 | 48.65 | 48.68 | 3,591 | +0.59(+1.23%) |
Feb 23, 2018 | 47.87 | 48.09 | 47.67 | 48.09 | 2,908 | +0.25(+0.51%) |
Feb 22, 2018 | 47.93 | 48.03 | 47.79 | 47.85 | 2,561 | -0.13(-0.27%) |
Feb 21, 2018 | 47.92 | 48.14 | 47.92 | 47.97 | 4,009 | +0.25(+0.53%) |
Feb 20, 2018 | 47.75 | 48.21 | 47.70 | 47.72 | 3,884 | -0.40(-0.84%) |
Feb 16, 2018 | 48.13 | 48.13 | 48.13 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 48.14 | 47.50 | 48.07 | 4,064 | +0.57(+1.20%) | |
Feb 14, 2018 | 47.00 | 47.59 | 46.98 | 47.50 | 8,531 | +0.67(+1.42%) |
Feb 13, 2018 | 46.89 | 46.84 | 3,162 | +0.13(+0.27%) | ||
Feb 12, 2018 | 47.01 | 47.01 | 46.70 | 46.71 | 7,804 | +0.62(+1.34%) |
Feb 09, 2018 | 46.17 | 46.51 | 44.83 | 46.10 | 20,931 | +0.23(+0.50%) |
Feb 08, 2018 | 47.69 | 47.69 | 45.86 | 45.86 | 5,105 | -2.06(-4.30%) |
Feb 07, 2018 | 47.83 | 48.33 | 47.82 | 47.92 | 19,552 | +0.19(+0.40%) |
Feb 06, 2018 | 46.43 | 47.73 | 45.97 | 47.73 | 10,796 | -0.10(-0.21%) |
Feb 05, 2018 | 48.72 | 49.03 | 47.39 | 47.83 | 11,479 | -1.27(-2.58%) |
Feb 02, 2018 | 49.28 | 49.32 | 49.10 | 49.10 | 27,605 | -0.76(-1.53%) |
Feb 01, 2018 | 50.00 | 50.03 | 49.86 | 49.86 | 16,579 | -0.18(-0.36%) |
Jan 31, 2018 | 50.38 | 50.38 | 50.03 | 50.04 | 11,824 | -0.27(-0.54%) |
Jan 30, 2018 | 50.40 | 50.40 | 50.40 | 50.31 | 3,719 | -0.32(-0.62%) |
Jan 29, 2018 | 50.60 | 50.66 | 50.60 | 50.63 | 1,779 | -0.20(-0.40%) |
Jan 26, 2018 | 50.53 | 50.83 | 50.51 | 50.83 | 8,968 | +0.46(+0.92%) |
Jan 25, 2018 | 50.34 | 50.53 | 50.28 | 50.37 | 8,290 | +0.13(+0.27%) |
Jan 24, 2018 | 50.42 | 50.42 | 49.98 | 50.23 | 6,368 | +0.00(+0.00%) |
Jan 23, 2018 | 50.08 | 50.28 | 50.08 | 50.23 | 7,752 | +0.35(+0.70%) |
Jan 22, 2018 | 49.61 | 49.90 | 49.61 | 49.88 | 13,110 | +0.29(+0.58%) |
Jan 19, 2018 | 49.43 | 49.60 | 49.41 | 49.60 | 1,944 | +0.37(+0.76%) |
Jan 18, 2018 | 49.22 | 49.30 | 49.16 | 49.22 | 7,035 | -0.10(-0.20%) |
Jan 17, 2018 | 49.12 | 49.46 | 49.12 | 49.32 | 9,047 | +0.19(+0.39%) |
Jan 16, 2018 | 49.31 | 49.31 | 49.13 | 49.13 | 3,428 | -0.03(-0.07%) |
Jan 12, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.32(+0.66%) | |
Jan 11, 2018 | 48.41 | 48.84 | 48.41 | 48.84 | 5,062 | +0.48(+1.00%) |
Jan 10, 2018 | 48.35 | 48.36 | 48.35 | 48.35 | 1,976 | -0.20(-0.42%) |
Jan 09, 2018 | 48.38 | 48.63 | 48.38 | 48.56 | 3,256 | +0.20(+0.41%) |
Jan 08, 2018 | 48.20 | 48.38 | 48.20 | 48.36 | 1,839 | -0.01(-0.02%) |
Jan 05, 2018 | 47.94 | 48.37 | 47.94 | 48.37 | 18,900 | +0.46(+0.95%) |
Jan 04, 2018 | 47.98 | 47.98 | 47.90 | 47.91 | 5,090 | -0.05(-0.10%) |
Jan 03, 2018 | 47.59 | 48.00 | 47.59 | 47.96 | 9,763 | +0.48(+1.02%) |
Jan 02, 2018 | 46.86 | 47.49 | 46.86 | 47.48 | 1,786 | +0.70(+1.50%) |
Dec 29, 2017 | 46.78 | 46.78 | 46.78 | 0 | -0.13(-0.27%) | |
Dec 28, 2017 | 47.10 | 47.10 | 46.91 | 46.91 | 1,403 | +0.01(+0.03%) |
Dec 27, 2017 | 47.04 | 47.05 | 46.89 | 46.89 | 3,375 | -0.16(-0.33%) |
Dec 26, 2017 | 46.93 | 47.05 | 46.93 | 47.05 | 1,039 | +0.05(+0.11%) |
Dec 22, 2017 | 46.99 | 47.02 | 46.98 | 47.00 | 4,795 | -0.12(-0.25%) |
Dec 21, 2017 | 47.12 | 47.18 | 46.99 | 47.12 | 6,525 | +0.16(+0.34%) |
Dec 20, 2017 | 46.95 | 47.02 | 46.95 | 46.96 | 2,132 | -0.10(-0.20%) |
Dec 19, 2017 | 47.25 | 47.25 | 47.05 | 47.05 | 3,980 | -0.04(-0.08%) |
Dec 18, 2017 | 46.93 | 47.14 | 46.93 | 47.09 | 2,137 | +0.23(+0.49%) |
Dec 15, 2017 | 46.49 | 46.86 | 46.39 | 46.86 | 3,003 | +0.32(+0.68%) |
Dec 14, 2017 | 46.59 | 46.61 | 46.53 | 46.54 | 2,799 | -0.08(-0.16%) |
Dec 13, 2017 | 46.39 | 46.67 | 46.39 | 46.62 | 6,801 | +0.23(+0.49%) |
Dec 12, 2017 | 46.39 | 46.39 | 46.39 | 46.39 | 575 | +0.11(+0.24%) |
Dec 11, 2017 | 46.34 | 46.34 | 46.18 | 46.28 | 1,679 | +0.14(+0.29%) |
Dec 08, 2017 | 46.21 | 46.25 | 46.11 | 46.15 | 2,516 | +0.29(+0.63%) |
Dec 07, 2017 | 45.56 | 45.98 | 45.56 | 45.86 | 4,416 | +0.10(+0.21%) |
Dec 06, 2017 | 45.69 | 45.78 | 45.62 | 45.76 | 11,496 | -0.18(-0.39%) |
Dec 05, 2017 | 46.09 | 46.19 | 45.94 | 45.94 | 2,151 | -0.07(-0.16%) |
Dec 04, 2017 | 46.36 | 46.01 | 46.01 | 5,132 | +0.19(+0.42%) |