Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.66 | 46.75 | 45.68 | 45.68 | 27,151 | -0.79(-1.71%) |
Feb 27, 2018 | 47.25 | 47.54 | 46.44 | 46.48 | 27,002 | -0.55(-1.17%) |
Feb 26, 2018 | 47.14 | 47.14 | 46.58 | 47.03 | 51,708 | +0.20(+0.42%) |
Feb 23, 2018 | 46.47 | 46.85 | 46.43 | 46.83 | 21,137 | +0.51(+1.10%) |
Feb 22, 2018 | 47.13 | 47.13 | 46.27 | 46.32 | 24,196 | -0.71(-1.51%) |
Feb 21, 2018 | 46.48 | 47.48 | 46.48 | 47.04 | 21,571 | +0.50(+1.08%) |
Feb 20, 2018 | 47.10 | 47.14 | 46.38 | 46.53 | 34,203 | -0.60(-1.26%) |
Feb 16, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.47(+1.02%) | |
Feb 15, 2018 | 46.72 | 46.72 | 46.50 | 46.65 | 33,873 | +0.22(+0.46%) |
Feb 14, 2018 | 45.43 | 46.46 | 45.43 | 46.44 | 36,601 | +0.93(+2.04%) |
Feb 13, 2018 | 45.03 | 45.46 | 45.03 | 45.51 | 13,287 | +0.16(+0.35%) |
Feb 12, 2018 | 45.49 | 45.78 | 44.90 | 45.35 | 71,074 | -0.03(-0.06%) |
Feb 09, 2018 | 45.12 | 45.56 | 44.22 | 45.37 | 47,435 | +0.93(+2.10%) |
Feb 08, 2018 | 45.75 | 45.75 | 44.44 | 44.44 | 26,788 | -1.17(-2.57%) |
Feb 07, 2018 | 45.13 | 45.73 | 45.13 | 45.62 | 98,143 | +0.32(+0.71%) |
Feb 06, 2018 | 44.26 | 45.44 | 43.88 | 45.30 | 63,835 | -0.64(-1.39%) |
Feb 05, 2018 | 46.44 | 46.88 | 45.12 | 45.94 | 61,908 | -0.96(-2.04%) |
Feb 02, 2018 | 47.28 | 47.50 | 46.81 | 46.89 | 26,556 | -0.38(-0.80%) |
Feb 01, 2018 | 46.63 | 47.27 | 46.32 | 47.27 | 13,108 | +0.60(+1.28%) |
Jan 31, 2018 | 46.95 | 47.12 | 46.63 | 46.68 | 33,715 | -0.12(-0.26%) |
Jan 30, 2018 | 46.83 | 47.13 | 46.66 | 46.80 | 24,823 | -0.20(-0.42%) |
Jan 29, 2018 | 47.26 | 47.39 | 47.00 | 47.00 | 51,529 | -0.12(-0.26%) |
Jan 26, 2018 | 47.36 | 47.36 | 46.87 | 47.12 | 38,552 | -0.20(-0.42%) |
Jan 25, 2018 | 47.81 | 47.81 | 47.09 | 47.32 | 42,003 | -0.19(-0.40%) |
Jan 24, 2018 | 48.16 | 48.16 | 47.46 | 47.51 | 265,565 | -0.34(-0.70%) |
Jan 23, 2018 | 47.53 | 48.00 | 47.40 | 47.84 | 31,204 | +0.05(+0.11%) |
Jan 22, 2018 | 47.86 | 47.86 | 47.45 | 47.79 | 26,227 | -0.03(-0.07%) |
Jan 19, 2018 | 47.26 | 47.84 | 47.26 | 47.83 | 29,860 | +0.66(+1.39%) |
Jan 18, 2018 | 47.53 | 47.61 | 47.12 | 47.17 | 34,953 | -0.36(-0.76%) |
Jan 17, 2018 | 47.60 | 47.61 | 47.03 | 47.53 | 27,257 | +0.22(+0.47%) |
Jan 16, 2018 | 48.08 | 48.08 | 47.14 | 47.31 | 38,894 | -0.40(-0.83%) |
Jan 12, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.19(+0.40%) | |
Jan 11, 2018 | 46.93 | 47.51 | 46.85 | 47.51 | 48,927 | +0.88(+1.89%) |
Jan 10, 2018 | 46.12 | 47.10 | 46.12 | 46.63 | 81,135 | +0.55(+1.20%) |
Jan 09, 2018 | 45.86 | 46.38 | 45.47 | 46.08 | 67,760 | +0.47(+1.04%) |
Jan 08, 2018 | 45.71 | 45.71 | 45.26 | 45.61 | 85,569 | -0.03(-0.06%) |
Jan 05, 2018 | 45.47 | 45.68 | 45.29 | 45.63 | 176,571 | +0.27(+0.59%) |
Jan 04, 2018 | 45.32 | 45.86 | 45.25 | 45.37 | 83,353 | +0.21(+0.46%) |
Jan 03, 2018 | 45.26 | 45.34 | 44.93 | 45.16 | 32,137 | -0.11(-0.25%) |
Jan 02, 2018 | 45.37 | 45.25 | 44.97 | 45.27 | 35,675 | +0.02(+0.04%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | -0.49(-1.08%) | |
Dec 28, 2017 | 45.82 | 45.82 | 45.49 | 45.75 | 25,866 | +0.23(+0.51%) |
Dec 27, 2017 | 45.92 | 45.92 | 45.48 | 45.51 | 15,882 | -0.19(-0.42%) |
Dec 26, 2017 | 45.97 | 46.11 | 45.57 | 45.70 | 33,889 | -0.39(-0.84%) |
Dec 22, 2017 | 46.42 | 46.42 | 46.00 | 46.09 | 15,464 | -0.34(-0.73%) |
Dec 21, 2017 | 45.97 | 46.58 | 45.97 | 46.43 | 23,855 | +0.50(+1.09%) |
Dec 20, 2017 | 46.56 | 46.61 | 45.64 | 45.93 | 25,583 | -0.16(-0.35%) |
Dec 19, 2017 | 46.53 | 46.53 | 46.06 | 46.09 | 25,269 | -0.27(-0.59%) |
Dec 18, 2017 | 46.08 | 46.74 | 46.08 | 46.37 | 62,592 | +0.56(+1.22%) |
Dec 15, 2017 | 44.87 | 46.20 | 44.77 | 45.81 | 47,521 | +1.21(+2.72%) |
Dec 14, 2017 | 45.15 | 45.45 | 44.45 | 44.59 | 36,987 | -0.53(-1.17%) |
Dec 13, 2017 | 45.34 | 45.83 | 45.06 | 45.12 | 29,462 | -0.14(-0.30%) |
Dec 12, 2017 | 45.09 | 45.54 | 45.03 | 45.26 | 46,902 | +0.24(+0.53%) |
Dec 11, 2017 | 45.36 | 45.45 | 44.88 | 45.02 | 25,638 | -0.38(-0.83%) |
Dec 08, 2017 | 46.22 | 46.22 | 45.34 | 45.40 | 32,208 | -0.34(-0.73%) |
Dec 07, 2017 | 45.67 | 46.06 | 45.58 | 45.73 | 35,613 | +0.06(+0.13%) |
Dec 06, 2017 | 45.88 | 46.15 | 45.64 | 45.67 | 27,772 | -0.28(-0.62%) |
Dec 05, 2017 | 47.26 | 47.26 | 45.95 | 45.95 | 39,427 | -0.95(-2.02%) |
Dec 04, 2017 | 47.34 | 47.62 | 46.84 | 46.90 | 45,823 | +0.55(+1.19%) |