Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.05 | 47.18 | 46.62 | 46.62 | 2,116 | -0.30(-0.64%) |
Feb 27, 2018 | 47.28 | 47.28 | 46.76 | 46.92 | 2,675 | -0.41(-0.87%) |
Feb 26, 2018 | 47.08 | 47.35 | 47.07 | 47.33 | 2,533 | +0.47(+1.00%) |
Feb 23, 2018 | 46.41 | 46.96 | 46.41 | 46.87 | 1,405 | +0.49(+1.05%) |
Feb 22, 2018 | 46.78 | 46.78 | 46.25 | 46.38 | 2,775 | +0.30(+0.65%) |
Feb 21, 2018 | 46.24 | 46.48 | 46.08 | 46.08 | 4,367 | -0.47(-1.00%) |
Feb 20, 2018 | 46.50 | 46.75 | 46.30 | 46.55 | 4,103 | -0.09(-0.20%) |
Feb 16, 2018 | 46.64 | 46.64 | 46.64 | 0 | +0.35(+0.76%) | |
Feb 15, 2018 | 45.91 | 46.37 | 45.91 | 46.29 | 4,435 | +0.21(+0.46%) |
Feb 14, 2018 | 45.49 | 46.08 | 45.49 | 46.08 | 4,397 | +0.67(+1.47%) |
Feb 13, 2018 | 46.07 | 46.07 | 45.21 | 45.41 | 1,607 | +0.01(+0.02%) |
Feb 12, 2018 | 45.78 | 45.78 | 45.06 | 45.40 | 4,304 | +0.36(+0.81%) |
Feb 09, 2018 | 44.66 | 45.04 | 43.28 | 45.04 | 12,786 | +0.93(+2.12%) |
Feb 08, 2018 | 45.92 | 45.92 | 44.10 | 44.10 | 6,685 | -1.82(-3.96%) |
Feb 07, 2018 | 46.74 | 46.74 | 45.78 | 45.92 | 6,510 | +0.05(+0.11%) |
Feb 06, 2018 | 44.82 | 45.94 | 43.42 | 45.87 | 26,156 | +0.10(+0.22%) |
Feb 05, 2018 | 45.54 | 46.99 | 44.81 | 45.77 | 11,395 | -1.43(-3.04%) |
Feb 02, 2018 | 47.88 | 47.88 | 47.20 | 47.20 | 5,098 | -0.76(-1.58%) |
Jan 31, 2018 | 47.96 | 47.96 | 47.96 | 148 | +0.20(+0.42%) | |
Jan 30, 2018 | 47.95 | 48.30 | 47.76 | 15,350 | -0.55(-1.13%) | |
Jan 29, 2018 | 48.54 | 48.54 | 48.17 | 48.30 | 4,076 | -0.22(-0.45%) |
Jan 26, 2018 | 48.38 | 48.62 | 48.38 | 48.52 | 13,062 | +0.26(+0.55%) |
Jan 25, 2018 | 48.15 | 48.45 | 48.15 | 48.26 | 6,256 | +0.02(+0.04%) |
Jan 24, 2018 | 49.10 | 49.10 | 47.94 | 48.24 | 12,568 | -0.19(-0.39%) |
Jan 23, 2018 | 48.76 | 49.43 | 48.07 | 48.43 | 15,900 | -0.04(-0.08%) |
Jan 22, 2018 | 48.30 | 48.51 | 48.12 | 48.47 | 6,222 | +0.11(+0.22%) |
Jan 19, 2018 | 48.09 | 48.36 | 48.00 | 48.36 | 23,184 | +0.22(+0.46%) |
Jan 18, 2018 | 48.00 | 48.17 | 47.89 | 48.14 | 3,847 | +0.01(+0.03%) |
Jan 17, 2018 | 47.92 | 48.15 | 47.92 | 48.13 | 11,019 | +0.08(+0.17%) |
Jan 16, 2018 | 48.10 | 48.17 | 48.01 | 48.04 | 4,515 | -0.06(-0.13%) |
Jan 12, 2018 | 48.10 | 48.10 | 48.10 | 0 | +0.13(+0.26%) | |
Jan 11, 2018 | 47.83 | 48.02 | 47.82 | 47.98 | 7,641 | +0.14(+0.30%) |
Jan 10, 2018 | 47.79 | 47.87 | 47.79 | 47.84 | 5,202 | -0.11(-0.24%) |
Jan 09, 2018 | 47.95 | 47.95 | 47.94 | 47.95 | 4,826 | +0.00(+0.00%) |
Jan 08, 2018 | 48.02 | 48.02 | 47.80 | 47.95 | 5,750 | -0.07(-0.16%) |
Jan 05, 2018 | 47.85 | 48.02 | 47.85 | 48.02 | 10,651 | +0.18(+0.37%) |
Jan 04, 2018 | 47.60 | 47.90 | 47.60 | 47.85 | 8,787 | +0.03(+0.07%) |
Jan 03, 2018 | 47.64 | 47.81 | 47.46 | 47.81 | 2,489 | +0.27(+0.56%) |
Jan 02, 2018 | 47.14 | 47.55 | 46.63 | 47.55 | 23,620 | +0.59(+1.25%) |
Dec 29, 2017 | 46.96 | 46.96 | 46.96 | 0 | -0.45(-0.94%) | |
Dec 28, 2017 | 47.37 | 47.42 | 47.24 | 47.41 | 21,994 | +0.13(+0.28%) |
Dec 27, 2017 | 47.28 | 47.37 | 47.05 | 47.28 | 12,284 | +0.04(+0.08%) |
Dec 26, 2017 | 47.25 | 47.30 | 47.17 | 47.24 | 2,301 | -0.04(-0.08%) |
Dec 22, 2017 | 47.16 | 47.30 | 47.16 | 47.28 | 7,169 | +0.16(+0.34%) |
Dec 21, 2017 | 47.20 | 47.22 | 47.11 | 47.11 | 5,184 | +0.06(+0.13%) |
Dec 20, 2017 | 47.26 | 47.26 | 47.03 | 47.05 | 1,708 | -1.37(-2.83%) |
Dec 19, 2017 | 48.69 | 48.69 | 48.35 | 48.43 | 4,533 | -0.16(-0.32%) |
Dec 18, 2017 | 48.63 | 48.63 | 48.58 | 48.58 | 867 | +0.31(+0.65%) |
Dec 15, 2017 | 48.26 | 48.39 | 48.26 | 48.27 | 3,522 | +0.26(+0.55%) |
Dec 14, 2017 | 48.10 | 48.10 | 47.98 | 48.01 | 3,298 | -0.07(-0.14%) |
Dec 13, 2017 | 48.07 | 48.51 | 48.07 | 48.07 | 1,654 | +0.05(+0.10%) |
Dec 12, 2017 | 47.91 | 48.07 | 47.91 | 48.02 | 4,156 | +0.09(+0.20%) |
Dec 11, 2017 | 47.82 | 47.95 | 47.82 | 47.93 | 1,920 | +0.08(+0.16%) |
Dec 08, 2017 | 47.84 | 47.89 | 47.82 | 47.85 | 2,030 | +0.20(+0.41%) |
Dec 07, 2017 | 47.63 | 47.68 | 47.63 | 47.66 | 5,487 | +0.03(+0.06%) |
Dec 06, 2017 | 47.51 | 47.63 | 47.51 | 47.63 | 472 | +0.22(+0.46%) |
Dec 05, 2017 | 47.70 | 47.70 | 47.39 | 47.41 | 5,187 | -0.27(-0.56%) |
Dec 04, 2017 | 47.93 | 47.93 | 47.68 | 47.68 | 2,704 | +0.06(+0.12%) |
Dec 01, 2017 | 47.87 | 47.95 | 47.41 | 47.62 | 13,367 | -0.08(-0.16%) |
Nov 30, 2017 | 47.58 | 47.78 | 47.58 | 47.70 | 17,148 | +0.14(+0.29%) |
Nov 29, 2017 | 47.58 | 47.60 | 47.52 | 47.56 | 1,692 | +0.04(+0.09%) |
Nov 28, 2017 | 47.38 | 47.53 | 47.34 | 47.52 | 14,194 | +0.14(+0.31%) |
Nov 27, 2017 | 47.37 | 47.38 | 47.37 | 47.38 | 2,590 | -0.00(-0.01%) |
Nov 24, 2017 | 47.38 | 47.38 | 47.38 | 47.38 | 595 | +0.08(+0.17%) |
Nov 22, 2017 | 47.45 | 47.45 | 47.30 | 47.30 | 7,957 | -0.06(-0.12%) |
Nov 21, 2017 | 47.30 | 47.36 | 47.30 | 47.36 | 4,974 | +0.16(+0.34%) |
Nov 20, 2017 | 47.20 | 47.21 | 47.19 | 47.19 | 1,840 | +0.07(+0.14%) |
Nov 17, 2017 | 47.32 | 47.32 | 47.05 | 47.13 | 26,680 | -0.01(-0.02%) |
Nov 16, 2017 | 47.00 | 47.15 | 47.00 | 47.14 | 3,476 | +0.37(+0.80%) |
Nov 15, 2017 | 47.01 | 47.01 | 46.76 | 46.76 | 4,095 | -0.15(-0.32%) |
Nov 14, 2017 | 46.64 | 46.94 | 46.64 | 46.92 | 2,486 | -0.06(-0.13%) |
Nov 13, 2017 | 46.82 | 47.60 | 46.82 | 46.98 | 5,563 | +0.09(+0.19%) |
Nov 10, 2017 | 46.82 | 46.89 | 46.78 | 46.89 | 7,332 | +0.10(+0.22%) |
Nov 09, 2017 | 46.92 | 46.92 | 46.75 | 46.78 | 8,480 | -0.21(-0.44%) |
Nov 08, 2017 | 46.86 | 47.03 | 46.86 | 46.99 | 1,640 | +0.15(+0.33%) |
Nov 07, 2017 | 46.86 | 46.93 | 46.84 | 46.84 | 2,383 | -0.08(-0.17%) |
Nov 06, 2017 | 46.84 | 46.91 | 46.83 | 46.91 | 2,428 | +0.03(+0.06%) |
Nov 03, 2017 | 46.66 | 47.36 | 46.66 | 46.89 | 12,055 | +0.25(+0.54%) |
Nov 02, 2017 | 46.77 | 46.85 | 45.77 | 46.63 | 11,946 | -0.28(-0.60%) |
Nov 01, 2017 | 46.91 | 46.91 | 46.87 | 46.91 | 1,746 | +0.08(+0.18%) |
Oct 31, 2017 | 46.76 | 46.87 | 46.76 | 46.83 | 3,960 | -0.09(-0.20%) |
Oct 27, 2017 | 46.92 | 46.92 | 46.92 | 256 | +0.17(+0.36%) | |
Oct 26, 2017 | 46.74 | 46.79 | 46.67 | 46.75 | 3,221 | +0.04(+0.08%) |
Oct 25, 2017 | 46.63 | 47.07 | 46.52 | 46.72 | 7,280 | +0.00(+0.00%) |
Oct 24, 2017 | 46.90 | 46.90 | 46.69 | 46.72 | 2,280 | +0.00(+0.00%) |
Oct 23, 2017 | 46.86 | 46.86 | 46.72 | 46.72 | 815 | -0.12(-0.26%) |
Oct 20, 2017 | 46.74 | 46.84 | 46.74 | 46.84 | 6,799 | +0.26(+0.56%) |
Oct 19, 2017 | 46.70 | 46.71 | 45.55 | 46.58 | 19,887 | -0.18(-0.39%) |
Oct 18, 2017 | 46.85 | 46.85 | 46.76 | 46.76 | 799 | -0.00(-0.00%) |
Oct 17, 2017 | 46.70 | 46.77 | 46.70 | 46.77 | 786 | +0.04(+0.08%) |
Oct 16, 2017 | 46.67 | 46.73 | 46.64 | 46.73 | 2,502 | +0.16(+0.35%) |
Oct 13, 2017 | 46.60 | 46.64 | 46.49 | 46.56 | 3,891 | -0.03(-0.06%) |
Oct 12, 2017 | 46.60 | 46.66 | 46.57 | 46.59 | 5,366 | -0.06(-0.12%) |
Oct 11, 2017 | 46.61 | 46.65 | 46.56 | 46.65 | 2,780 | +0.13(+0.29%) |
Oct 10, 2017 | 46.55 | 46.60 | 46.51 | 46.51 | 1,811 | -0.02(-0.03%) |
Oct 09, 2017 | 46.56 | 46.56 | 46.53 | 46.53 | 456 | +0.01(+0.01%) |
Oct 06, 2017 | 46.56 | 46.56 | 46.47 | 46.52 | 1,749 | -0.00(-0.00%) |
Oct 05, 2017 | 46.52 | 46.52 | 46.52 | 46.52 | 806 | +0.24(+0.52%) |
Oct 04, 2017 | 46.41 | 46.41 | 46.28 | 46.28 | 785 | +0.02(+0.04%) |
Oct 03, 2017 | 46.20 | 46.37 | 45.74 | 46.26 | 3,872 | +0.02(+0.04%) |
Oct 02, 2017 | 46.24 | 46.24 | 46.24 | 46.24 | 514 | +0.13(+0.27%) |
Sep 29, 2017 | 45.96 | 46.17 | 45.96 | 46.12 | 1,305 | +0.08(+0.18%) |
Sep 28, 2017 | 45.91 | 46.09 | 45.91 | 46.03 | 3,119 | -0.02(-0.05%) |
Sep 27, 2017 | 45.81 | 46.06 | 45.81 | 46.06 | 1,778 | +0.15(+0.32%) |
Sep 26, 2017 | 45.88 | 45.92 | 45.88 | 45.91 | 853 | -0.07(-0.16%) |
Sep 25, 2017 | 45.86 | 46.15 | 45.86 | 45.98 | 6,455 | +0.07(+0.15%) |
Sep 22, 2017 | 45.93 | 45.94 | 45.91 | 45.91 | 666 | -0.06(-0.14%) |
Sep 21, 2017 | 45.82 | 45.98 | 45.82 | 45.98 | 298 | +0.08(+0.16%) |
Sep 20, 2017 | 46.05 | 46.05 | 45.90 | 45.90 | 5,151 | -0.20(-0.43%) |
Sep 19, 2017 | 46.27 | 46.27 | 46.10 | 46.10 | 1,583 | -0.02(-0.04%) |
Sep 18, 2017 | 47.56 | 47.56 | 46.11 | 46.12 | 6,717 | +0.10(+0.22%) |
Sep 15, 2017 | 45.90 | 46.02 | 45.90 | 46.02 | 858 | +0.19(+0.41%) |
Sep 14, 2017 | 45.83 | 45.83 | 45.83 | 45.83 | 130 | -0.11(-0.24%) |
Sep 13, 2017 | 45.98 | 45.98 | 45.94 | 45.94 | 685 | +0.01(+0.02%) |
Sep 12, 2017 | 45.96 | 45.96 | 45.88 | 45.93 | 391 | +0.13(+0.28%) |
Sep 11, 2017 | 45.80 | 45.80 | 45.80 | 45.80 | 475 | +0.27(+0.59%) |
Sep 08, 2017 | 45.53 | 45.53 | 45.53 | 45.53 | 289 | +0.03(+0.07%) |
Sep 07, 2017 | 45.77 | 45.77 | 45.50 | 45.50 | 462 | -0.11(-0.25%) |
Sep 06, 2017 | 45.49 | 45.62 | 45.43 | 45.62 | 4,337 | +0.15(+0.33%) |
Sep 05, 2017 | 45.70 | 45.70 | 45.47 | 45.47 | 1,778 | -0.20(-0.43%) |
Sep 01, 2017 | 45.64 | 45.75 | 45.64 | 45.66 | 3,040 | +0.08(+0.18%) |
Aug 31, 2017 | 45.58 | 45.63 | 45.55 | 45.58 | 5,483 | +0.07(+0.16%) |
Aug 30, 2017 | 45.35 | 45.50 | 45.33 | 45.50 | 556 | +0.22(+0.49%) |
Aug 29, 2017 | 45.01 | 45.30 | 45.01 | 45.28 | 3,208 | +0.05(+0.10%) |
Aug 28, 2017 | 45.28 | 45.28 | 45.15 | 45.23 | 11,641 | -0.03(-0.06%) |
Aug 25, 2017 | 45.39 | 45.39 | 45.20 | 45.26 | 859 | +0.03(+0.07%) |
Aug 24, 2017 | 45.19 | 45.23 | 45.19 | 45.23 | 374 | +0.11(+0.24%) |
Aug 23, 2017 | 45.01 | 45.12 | 45.01 | 45.12 | 8,936 | -0.45(-0.99%) |
Aug 22, 2017 | 45.19 | 45.60 | 45.19 | 45.57 | 7,379 | +0.35(+0.77%) |
Aug 21, 2017 | 45.15 | 45.22 | 45.06 | 45.22 | 4,154 | +0.17(+0.37%) |
Aug 18, 2017 | 45.29 | 45.29 | 45.06 | 45.06 | 10,289 | -0.41(-0.90%) |
Aug 17, 2017 | 45.72 | 45.72 | 45.44 | 45.47 | 1,602 | -0.41(-0.90%) |
Aug 16, 2017 | 45.90 | 45.93 | 45.77 | 45.88 | 5,196 | +0.11(+0.25%) |
Aug 15, 2017 | 45.77 | 45.85 | 45.72 | 45.76 | 2,803 | +0.03(+0.08%) |
Aug 14, 2017 | 45.73 | 45.78 | 45.69 | 45.73 | 2,867 | +0.37(+0.82%) |
Aug 11, 2017 | 45.35 | 45.43 | 45.28 | 45.35 | 3,191 | -0.04(-0.08%) |
Aug 10, 2017 | 45.53 | 45.53 | 45.39 | 45.39 | 4,425 | -0.33(-0.73%) |
Aug 09, 2017 | 45.85 | 45.85 | 45.72 | 45.73 | 5,542 | -0.06(-0.14%) |
Aug 08, 2017 | 45.90 | 46.03 | 45.79 | 45.79 | 1,819 | -0.11(-0.23%) |
Aug 07, 2017 | 45.91 | 45.91 | 45.90 | 45.90 | 523 | +0.09(+0.19%) |
Aug 04, 2017 | 45.72 | 45.89 | 45.72 | 45.81 | 1,490 | +0.10(+0.21%) |
Aug 03, 2017 | 45.85 | 45.85 | 45.71 | 45.71 | 1,353 | -0.03(-0.06%) |
Aug 02, 2017 | 45.96 | 45.96 | 45.74 | 45.74 | 1,223 | -0.05(-0.12%) |
Aug 01, 2017 | 45.83 | 45.83 | 45.79 | 45.79 | 2,478 | +0.09(+0.20%) |
Jul 31, 2017 | 45.85 | 45.85 | 45.70 | 45.70 | 1,001 | -0.07(-0.16%) |
Jul 28, 2017 | 45.77 | 45.77 | 45.77 | 45.77 | 179 | +0.08(+0.17%) |
Jul 27, 2017 | 45.90 | 45.90 | 45.63 | 45.70 | 1,487 | -0.15(-0.33%) |
Jul 26, 2017 | 45.85 | 45.85 | 45.85 | 45.85 | 297 | -0.04(-0.08%) |
Jul 25, 2017 | 45.88 | 45.88 | 45.88 | 45.88 | 682 | +0.13(+0.29%) |
Jul 24, 2017 | 45.75 | 45.75 | 45.75 | 45.75 | 272 | -0.05(-0.12%) |
Jul 21, 2017 | 45.80 | 45.80 | 45.80 | 45.80 | 443 | -0.10(-0.21%) |
Jul 20, 2017 | 45.87 | 45.90 | 45.87 | 45.90 | 2,881 | +0.16(+0.36%) |
Jul 19, 2017 | 45.91 | 45.91 | 45.71 | 45.74 | 2,901 | +0.19(+0.41%) |
Jul 18, 2017 | 45.42 | 45.97 | 45.42 | 45.55 | 10,884 | -0.09(-0.21%) |
Jul 17, 2017 | 45.77 | 45.77 | 45.54 | 45.64 | 9,667 | +0.06(+0.14%) |
Jul 14, 2017 | 45.44 | 45.58 | 45.44 | 45.58 | 3,082 | +0.15(+0.34%) |
Jul 13, 2017 | 45.32 | 45.43 | 45.32 | 45.43 | 2,478 | +0.06(+0.14%) |
Jul 12, 2017 | 45.31 | 45.36 | 45.28 | 45.36 | 4,250 | +0.46(+1.02%) |
Jul 11, 2017 | 44.59 | 44.92 | 44.54 | 44.91 | 7,233 | -0.26(-0.58%) |