Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.34 | 47.81 | 46.87 | 47.02 | 347,572 | -0.39(-0.82%) |
Feb 27, 2018 | 48.00 | 48.41 | 47.34 | 47.41 | 210,751 | -0.51(-1.07%) |
Feb 26, 2018 | 48.62 | 48.97 | 47.77 | 47.92 | 289,227 | -0.48(-0.99%) |
Feb 23, 2018 | 47.10 | 48.51 | 46.23 | 48.40 | 196,558 | +1.63(+3.48%) |
Feb 22, 2018 | 47.67 | 49.41 | 46.66 | 46.77 | 316,790 | -1.73(-3.58%) |
Feb 21, 2018 | 48.25 | 48.88 | 48.14 | 48.50 | 188,261 | +0.25(+0.52%) |
Feb 20, 2018 | 48.44 | 48.86 | 47.98 | 48.25 | 198,303 | -0.19(-0.40%) |
Feb 16, 2018 | 48.44 | 48.44 | 48.44 | 0 | +0.52(+1.08%) | |
Feb 15, 2018 | 46.90 | 47.95 | 46.32 | 47.93 | 191,838 | +1.39(+3.00%) |
Feb 14, 2018 | 45.67 | 46.58 | 45.43 | 46.53 | 133,685 | +0.41(+0.90%) |
Feb 13, 2018 | 46.15 | 46.33 | 45.27 | 46.12 | 175,505 | -0.19(-0.40%) |
Feb 12, 2018 | 45.97 | 46.88 | 44.73 | 46.30 | 164,830 | +0.50(+1.10%) |
Feb 09, 2018 | 47.24 | 47.67 | 44.39 | 45.80 | 253,852 | -1.21(-2.57%) |
Feb 08, 2018 | 47.93 | 48.23 | 47.01 | 47.01 | 188,835 | -0.96(-2.01%) |
Feb 07, 2018 | 47.46 | 47.96 | 47.45 | 47.97 | 187,808 | +0.21(+0.44%) |
Feb 06, 2018 | 46.28 | 47.76 | 45.48 | 47.76 | 228,792 | -0.31(-0.64%) |
Feb 05, 2018 | 49.15 | 49.35 | 47.93 | 48.07 | 152,924 | -1.55(-3.12%) |
Feb 02, 2018 | 49.77 | 50.15 | 49.06 | 49.62 | 120,750 | -0.59(-1.18%) |
Feb 01, 2018 | 49.28 | 50.28 | 49.28 | 50.21 | 119,521 | +0.73(+1.47%) |
Jan 31, 2018 | 49.93 | 50.11 | 49.15 | 49.48 | 190,073 | -0.31(-0.62%) |
Jan 30, 2018 | 49.08 | 50.22 | 48.89 | 49.79 | 196,109 | +0.42(+0.85%) |
Jan 29, 2018 | 49.51 | 49.55 | 49.07 | 49.37 | 78,772 | -0.15(-0.29%) |
Jan 26, 2018 | 49.89 | 49.89 | 49.17 | 49.51 | 171,490 | -0.08(-0.16%) |
Jan 25, 2018 | 49.51 | 49.74 | 49.15 | 49.59 | 127,232 | +0.18(+0.36%) |
Jan 24, 2018 | 50.19 | 50.45 | 49.26 | 49.42 | 92,719 | -0.71(-1.41%) |
Jan 23, 2018 | 50.04 | 50.48 | 49.82 | 50.12 | 149,286 | +0.07(+0.15%) |
Jan 22, 2018 | 50.04 | 50.14 | 49.42 | 50.05 | 123,032 | -0.02(-0.03%) |
Jan 19, 2018 | 49.66 | 50.11 | 49.47 | 50.06 | 59,428 | +0.46(+0.93%) |
Jan 18, 2018 | 49.94 | 49.94 | 49.49 | 49.60 | 59,673 | -0.20(-0.41%) |
Jan 17, 2018 | 49.84 | 49.99 | 49.38 | 49.81 | 115,693 | +0.38(+0.77%) |
Jan 16, 2018 | 49.92 | 50.15 | 49.06 | 49.42 | 238,502 | -0.37(-0.75%) |
Jan 12, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.40(+0.80%) | |
Jan 11, 2018 | 48.61 | 49.66 | 48.61 | 49.40 | 91,034 | +0.90(+1.85%) |
Jan 10, 2018 | 48.04 | 48.50 | 166,259 | -1.14(-2.30%) | ||
Jan 09, 2018 | 49.69 | 49.98 | 49.47 | 49.64 | 235,977 | +0.18(+0.36%) |
Jan 08, 2018 | 49.17 | 49.64 | 48.62 | 49.47 | 150,865 | +0.32(+0.64%) |
Jan 05, 2018 | 48.57 | 49.20 | 48.04 | 49.15 | 158,244 | +0.83(+1.73%) |
Jan 04, 2018 | 47.85 | 48.40 | 47.74 | 48.31 | 267,011 | +0.40(+0.83%) |
Jan 03, 2018 | 47.73 | 47.95 | 46.94 | 47.92 | 437,856 | -0.04(-0.08%) |
Jan 02, 2018 | 48.60 | 48.83 | 47.71 | 47.96 | 177,327 | -0.58(-1.20%) |
Dec 29, 2017 | 48.54 | 48.54 | 48.54 | 0 | +0.36(+0.76%) | |
Dec 28, 2017 | 48.18 | 48.21 | 47.84 | 48.18 | 71,236 | +0.19(+0.39%) |
Dec 27, 2017 | 47.63 | 48.12 | 47.63 | 47.99 | 95,743 | +0.26(+0.54%) |
Dec 26, 2017 | 47.77 | 48.06 | 47.39 | 47.73 | 116,434 | +0.00(+0.00%) |
Dec 22, 2017 | 48.06 | 48.07 | 47.59 | 47.73 | 105,391 | -0.12(-0.25%) |
Dec 21, 2017 | 47.95 | 48.28 | 47.76 | 47.85 | 131,550 | -0.02(-0.05%) |
Dec 20, 2017 | 47.67 | 48.44 | 47.47 | 47.88 | 196,180 | +0.30(+0.63%) |
Dec 19, 2017 | 48.03 | 48.20 | 47.46 | 47.58 | 152,431 | -0.73(-1.51%) |
Dec 18, 2017 | 48.37 | 48.73 | 47.96 | 48.31 | 112,919 | +0.41(+0.86%) |
Dec 15, 2017 | 47.93 | 48.47 | 47.72 | 47.89 | 224,931 | +0.10(+0.20%) |
Dec 14, 2017 | 48.18 | 48.18 | 47.61 | 47.80 | 142,213 | -0.23(-0.47%) |
Dec 13, 2017 | 47.12 | 48.57 | 47.12 | 48.02 | 184,617 | +0.60(+1.26%) |
Dec 12, 2017 | 48.02 | 48.06 | 47.31 | 47.42 | 118,106 | -0.57(-1.18%) |
Dec 11, 2017 | 47.52 | 48.25 | 47.47 | 47.99 | 109,682 | +0.39(+0.82%) |
Dec 08, 2017 | 47.61 | 47.81 | 47.42 | 47.60 | 97,110 | +0.36(+0.75%) |
Dec 07, 2017 | 47.33 | 47.70 | 47.08 | 47.24 | 114,681 | +0.11(+0.22%) |
Dec 06, 2017 | 47.60 | 47.75 | 47.06 | 47.14 | 120,748 | -0.51(-1.07%) |
Dec 05, 2017 | 48.51 | 48.65 | 47.29 | 47.65 | 185,222 | -0.60(-1.24%) |
Dec 04, 2017 | 49.90 | 49.94 | 48.18 | 48.25 | 208,895 | -0.66(-1.34%) |