Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.02 | 46.05 | 45.99 | 46.02 | 102,438 | +0.01(+0.02%) |
Feb 27, 2018 | 46.03 | 46.04 | 46.01 | 46.01 | 107,661 | -0.03(-0.06%) |
Feb 26, 2018 | 46.03 | 46.05 | 46.02 | 46.04 | 74,517 | +0.02(+0.04%) |
Feb 23, 2018 | 46.03 | 46.05 | 46.01 | 46.02 | 83,523 | -0.01(-0.02%) |
Feb 22, 2018 | 46.02 | 46.04 | 46.02 | 46.03 | 65,929 | -0.01(-0.03%) |
Feb 21, 2018 | 46.05 | 46.09 | 46.04 | 46.04 | 38,120 | -0.03(-0.07%) |
Feb 20, 2018 | 46.07 | 46.07 | 45.93 | 46.08 | 46,398 | +0.00(+0.00%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 552,045 | +0.01(+0.02%) |
Feb 14, 2018 | 46.08 | 46.09 | 46.08 | 46.08 | 82,342 | -0.01(-0.02%) |
Feb 13, 2018 | 46.08 | 46.09 | 46.06 | 46.08 | 41,802 | +0.04(+0.08%) |
Feb 12, 2018 | 46.04 | 46.08 | 46.01 | 46.05 | 42,631 | +0.01(+0.01%) |
Feb 09, 2018 | 46.08 | 46.11 | 45.98 | 46.04 | 66,874 | -0.03(-0.07%) |
Feb 08, 2018 | 46.08 | 46.08 | 46.07 | 46.08 | 18,546 | +0.00(+0.01%) |
Feb 07, 2018 | 46.04 | 46.04 | 46.07 | 112,332 | +0.03(+0.07%) | |
Feb 06, 2018 | 46.09 | 46.09 | 46.04 | 46.04 | 96,540 | -0.03(-0.06%) |
Feb 05, 2018 | 46.08 | 46.06 | 46.07 | 42,482 | -0.01(-0.02%) | |
Feb 02, 2018 | 46.03 | 46.08 | 46.03 | 46.08 | 103,409 | +0.03(+0.06%) |
Feb 01, 2018 | 46.08 | 46.08 | 46.05 | 46.05 | 29,386 | -0.01(-0.02%) |
Jan 31, 2018 | 46.08 | 46.08 | 46.06 | 46.06 | 95,331 | +0.01(+0.02%) |
Jan 30, 2018 | 46.08 | 46.08 | 46.03 | 46.05 | 89,514 | -0.01(-0.03%) |
Jan 29, 2018 | 46.05 | 46.07 | 46.04 | 46.06 | 106,794 | +0.02(+0.04%) |
Jan 26, 2018 | 46.04 | 46.06 | 46.04 | 46.04 | 40,136 | -0.01(-0.02%) |
Jan 25, 2018 | 46.06 | 46.06 | 46.04 | 46.05 | 121,285 | -0.06(-0.12%) |
Jan 24, 2018 | 46.11 | 46.12 | 46.09 | 46.11 | 55,006 | +0.00(+0.00%) |
Jan 23, 2018 | 46.12 | 46.13 | 46.10 | 46.11 | 12,623 | +0.00(+0.01%) |
Jan 22, 2018 | 46.10 | 46.11 | 46.09 | 46.10 | 42,756 | +0.00(+0.00%) |
Jan 19, 2018 | 46.10 | 46.25 | 46.10 | 46.10 | 42,930 | +0.02(+0.04%) |
Jan 18, 2018 | 46.11 | 46.11 | 46.07 | 46.08 | 68,948 | -0.01(-0.03%) |
Jan 17, 2018 | 46.09 | 46.10 | 46.09 | 46.10 | 28,717 | +0.00(+0.01%) |
Jan 16, 2018 | 46.08 | 46.09 | 46.05 | 46.09 | 35,474 | +0.04(+0.08%) |
Jan 12, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 46.08 | 46.09 | 46.07 | 46.08 | 15,397 | -0.00(-0.00%) |
Jan 10, 2018 | 46.07 | 46.08 | 14,735 | -0.00(-0.00%) | ||
Jan 09, 2018 | 46.07 | 46.08 | 46.07 | 46.08 | 9,615 | +0.01(+0.02%) |
Jan 08, 2018 | 46.02 | 46.08 | 46.02 | 46.07 | 87,916 | +0.01(+0.03%) |
Jan 05, 2018 | 46.05 | 46.07 | 46.01 | 46.05 | 113,074 | +0.01(+0.03%) |
Jan 04, 2018 | 46.12 | 46.12 | 46.03 | 46.04 | 19,378 | -0.03(-0.06%) |
Jan 03, 2018 | 46.06 | 46.07 | 46.05 | 46.07 | 11,978 | +0.04(+0.08%) |
Jan 02, 2018 | 46.04 | 46.03 | 46.03 | 33,132 | -0.01(-0.02%) | |
Dec 29, 2017 | 46.04 | 46.04 | 46.04 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 46.06 | 46.06 | 46.03 | 46.05 | 17,787 | +0.00(+0.01%) |
Dec 27, 2017 | 46.03 | 46.06 | 45.98 | 46.04 | 11,780 | +0.01(+0.03%) |
Dec 26, 2017 | 46.08 | 46.38 | 46.03 | 46.03 | 15,660 | -0.07(-0.15%) |
Dec 22, 2017 | 46.10 | 46.11 | 46.09 | 46.10 | 20,551 | +0.00(+0.00%) |
Dec 21, 2017 | 46.10 | 46.11 | 46.09 | 46.10 | 20,202 | +0.01(+0.03%) |
Dec 20, 2017 | 46.93 | 46.93 | 46.08 | 46.08 | 24,941 | +0.01(+0.02%) |
Dec 19, 2017 | 46.09 | 46.09 | 46.08 | 46.08 | 17,866 | -0.02(-0.04%) |
Dec 18, 2017 | 46.09 | 46.10 | 46.08 | 46.09 | 64,504 | -0.01(-0.02%) |
Dec 15, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 10,488 | +0.01(+0.03%) |
Dec 14, 2017 | 46.05 | 46.10 | 46.05 | 46.09 | 32,755 | +0.01(+0.03%) |
Dec 13, 2017 | 46.08 | 46.09 | 46.07 | 46.08 | 14,932 | +0.01(+0.02%) |
Dec 12, 2017 | 46.08 | 46.08 | 46.06 | 46.07 | 6,658 | -0.01(-0.02%) |
Dec 11, 2017 | 46.08 | 46.08 | 46.04 | 46.08 | 38,145 | -0.01(-0.02%) |
Dec 08, 2017 | 46.07 | 46.10 | 46.07 | 46.08 | 22,750 | +0.01(+0.02%) |
Dec 07, 2017 | 46.07 | 46.08 | 46.07 | 46.08 | 5,623 | +0.00(+0.00%) |
Dec 06, 2017 | 46.09 | 46.09 | 46.08 | 46.08 | 7,550 | +0.02(+0.04%) |
Dec 05, 2017 | 46.07 | 46.08 | 46.06 | 46.06 | 91,620 | -0.01(-0.02%) |
Dec 04, 2017 | 46.09 | 46.09 | 46.09 | 46.07 | 10,631 | +0.00(+0.00%) |