Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.55 | 45.55 | 45.41 | 45.49 | 12,363 | +0.03(+0.08%) |
Feb 27, 2018 | 45.56 | 45.58 | 45.44 | 45.46 | 5,228 | -0.09(-0.19%) |
Feb 26, 2018 | 45.61 | 45.63 | 45.49 | 45.54 | 17,096 | -0.03(-0.06%) |
Feb 23, 2018 | 45.51 | 45.61 | 45.48 | 45.57 | 28,137 | +0.10(+0.23%) |
Feb 22, 2018 | 45.48 | 45.50 | 45.41 | 45.47 | 23,288 | +0.04(+0.09%) |
Feb 21, 2018 | 45.47 | 45.58 | 45.37 | 45.43 | 12,604 | +0.00(+0.01%) |
Feb 20, 2018 | 45.43 | 45.43 | 45.39 | 45.42 | 27,543 | -0.04(-0.09%) |
Feb 16, 2018 | 45.46 | 45.46 | 45.46 | 0 | -0.03(-0.06%) | |
Feb 15, 2018 | 45.47 | 45.56 | 45.39 | 45.49 | 34,429 | +0.05(+0.11%) |
Feb 14, 2018 | 45.53 | 45.54 | 45.37 | 45.44 | 26,713 | -0.14(-0.30%) |
Feb 13, 2018 | 45.59 | 45.59 | 45.59 | 45.58 | 27,818 | +0.10(+0.23%) |
Feb 12, 2018 | 45.52 | 45.59 | 45.47 | 45.47 | 39,587 | -0.05(-0.11%) |
Feb 09, 2018 | 45.53 | 45.64 | 45.45 | 45.53 | 56,190 | -0.05(-0.11%) |
Feb 08, 2018 | 45.51 | 45.58 | 45.42 | 45.58 | 97,528 | -0.02(-0.04%) |
Feb 07, 2018 | 45.70 | 45.70 | 45.49 | 45.59 | 41,698 | -0.01(-0.02%) |
Feb 06, 2018 | 45.58 | 45.72 | 45.56 | 45.60 | 47,015 | +0.11(+0.25%) |
Feb 05, 2018 | 45.44 | 45.61 | 45.37 | 45.49 | 18,238 | -0.08(-0.17%) |
Feb 02, 2018 | 45.53 | 45.69 | 45.44 | 45.57 | 102,620 | +0.09(+0.19%) |
Feb 01, 2018 | 45.60 | 45.72 | 45.46 | 45.48 | 32,014 | -0.14(-0.30%) |
Jan 31, 2018 | 45.68 | 45.68 | 45.54 | 45.62 | 30,083 | -0.07(-0.15%) |
Jan 30, 2018 | 45.73 | 45.82 | 45.60 | 45.69 | 70,315 | -0.03(-0.08%) |
Jan 29, 2018 | 45.83 | 45.87 | 45.69 | 45.72 | 68,564 | -0.16(-0.35%) |
Jan 26, 2018 | 45.90 | 45.93 | 45.86 | 45.89 | 19,073 | -0.06(-0.14%) |
Jan 25, 2018 | 45.85 | 45.95 | 45.84 | 45.95 | 6,762 | +0.05(+0.11%) |
Jan 24, 2018 | 45.91 | 45.97 | 45.83 | 45.90 | 15,386 | -0.05(-0.11%) |
Jan 23, 2018 | 45.97 | 46.02 | 45.90 | 45.95 | 32,640 | +0.00(+0.00%) |
Jan 22, 2018 | 45.93 | 46.01 | 45.93 | 45.95 | 6,754 | -0.00(-0.00%) |
Jan 19, 2018 | 45.91 | 46.02 | 45.82 | 45.95 | 33,075 | +0.00(+0.00%) |
Jan 18, 2018 | 46.04 | 46.04 | 45.82 | 45.95 | 26,553 | -0.03(-0.07%) |
Jan 17, 2018 | 46.00 | 46.05 | 45.85 | 45.98 | 13,653 | -0.04(-0.09%) |
Jan 16, 2018 | 46.03 | 46.03 | 45.92 | 46.03 | 16,434 | +0.13(+0.28%) |
Jan 12, 2018 | 45.90 | 45.90 | 45.90 | 0 | -0.12(-0.26%) | |
Jan 11, 2018 | 45.97 | 46.02 | 45.86 | 46.02 | 15,823 | +0.03(+0.08%) |
Jan 10, 2018 | 45.98 | 46.04 | 45.91 | 45.98 | 23,022 | -0.09(-0.19%) |
Jan 09, 2018 | 46.12 | 46.12 | 45.93 | 46.07 | 18,890 | -0.05(-0.11%) |
Jan 08, 2018 | 46.13 | 46.18 | 46.06 | 46.12 | 56,885 | +0.05(+0.11%) |
Jan 05, 2018 | 46.13 | 46.16 | 46.03 | 46.07 | 16,815 | -0.02(-0.04%) |
Jan 04, 2018 | 46.11 | 46.20 | 46.05 | 46.09 | 11,435 | +0.05(+0.10%) |
Jan 03, 2018 | 46.14 | 46.15 | 45.97 | 46.04 | 32,512 | -0.00(-0.01%) |
Jan 02, 2018 | 46.09 | 46.10 | 46.09 | 46.04 | 53,596 | -0.12(-0.26%) |
Dec 29, 2017 | 46.16 | 46.16 | 46.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 46.21 | 46.21 | 45.97 | 46.16 | 16,740 | +0.06(+0.12%) |
Dec 27, 2017 | 46.01 | 46.34 | 45.91 | 46.11 | 114,816 | +0.09(+0.21%) |
Dec 26, 2017 | 45.96 | 46.02 | 45.95 | 46.01 | 19,309 | +0.17(+0.37%) |
Dec 22, 2017 | 45.87 | 45.97 | 45.84 | 45.84 | 17,741 | -0.07(-0.15%) |
Dec 21, 2017 | 45.89 | 45.94 | 45.75 | 45.91 | 52,998 | +0.07(+0.15%) |
Dec 20, 2017 | 45.94 | 45.96 | 45.75 | 45.84 | 42,411 | -0.10(-0.22%) |
Dec 19, 2017 | 46.03 | 46.07 | 45.94 | 45.94 | 18,246 | -0.13(-0.28%) |
Dec 18, 2017 | 46.16 | 46.18 | 45.91 | 46.07 | 27,235 | +0.01(+0.02%) |
Dec 15, 2017 | 46.13 | 46.21 | 45.87 | 46.06 | 14,211 | -0.12(-0.26%) |
Dec 14, 2017 | 46.05 | 46.19 | 46.01 | 46.18 | 15,794 | +0.08(+0.17%) |
Dec 13, 2017 | 45.99 | 46.18 | 45.99 | 46.11 | 58,166 | +0.10(+0.22%) |
Dec 12, 2017 | 45.97 | 46.06 | 45.92 | 46.00 | 35,773 | +0.00(+0.00%) |
Dec 11, 2017 | 46.15 | 46.16 | 46.00 | 46.00 | 13,534 | -0.02(-0.04%) |
Dec 08, 2017 | 46.19 | 46.28 | 46.00 | 46.02 | 28,883 | -0.15(-0.32%) |
Dec 07, 2017 | 46.19 | 46.50 | 46.07 | 46.17 | 36,422 | -0.03(-0.06%) |
Dec 06, 2017 | 46.09 | 46.27 | 46.09 | 46.19 | 13,738 | +0.09(+0.20%) |
Dec 05, 2017 | 45.93 | 46.10 | 45.92 | 46.10 | 35,023 | +0.21(+0.47%) |
Dec 04, 2017 | 45.94 | 45.95 | 45.92 | 45.88 | 25,100 | -0.05(-0.12%) |