Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.34 | 46.42 | 45.66 | 45.69 | 160,393 | -0.09(-0.19%) |
Feb 27, 2018 | 45.83 | 46.14 | 45.57 | 45.77 | 353,056 | -1.57(-3.32%) |
Feb 26, 2018 | 47.04 | 47.41 | 46.81 | 47.35 | 179,239 | +0.15(+0.31%) |
Feb 23, 2018 | 46.48 | 47.22 | 46.45 | 47.20 | 143,550 | +0.60(+1.28%) |
Feb 22, 2018 | 46.60 | 125,469 | +0.35(+0.77%) | |||
Feb 21, 2018 | 46.56 | 46.91 | 46.23 | 46.25 | 133,539 | +0.00(+0.00%) |
Feb 20, 2018 | 46.44 | 46.48 | 46.10 | 46.25 | 196,153 | -0.99(-2.09%) |
Feb 16, 2018 | 47.23 | 47.23 | 47.23 | 0 | +0.35(+0.76%) | |
Feb 15, 2018 | 46.86 | 46.90 | 46.38 | 46.88 | 95,476 | +0.14(+0.30%) |
Feb 14, 2018 | 45.42 | 46.78 | 45.40 | 46.74 | 158,460 | +0.93(+2.04%) |
Feb 13, 2018 | 45.51 | 45.86 | 45.46 | 45.81 | 107,474 | +0.23(+0.51%) |
Feb 12, 2018 | 45.26 | 45.80 | 45.13 | 45.57 | 209,628 | +0.55(+1.23%) |
Feb 09, 2018 | 45.16 | 45.20 | 43.88 | 45.02 | 186,354 | +0.45(+1.01%) |
Feb 08, 2018 | 45.93 | 45.98 | 44.57 | 44.57 | 249,129 | -1.68(-3.63%) |
Feb 07, 2018 | 46.22 | 46.68 | 46.17 | 46.25 | 137,780 | -0.28(-0.59%) |
Feb 06, 2018 | 45.35 | 46.68 | 45.33 | 46.53 | 194,722 | +0.48(+1.03%) |
Feb 05, 2018 | 47.02 | 47.18 | 45.37 | 46.05 | 148,696 | -1.07(-2.28%) |
Feb 02, 2018 | 47.51 | 47.51 | 47.08 | 47.12 | 224,608 | -1.90(-3.88%) |
Feb 01, 2018 | 48.98 | 49.13 | 48.44 | 49.03 | 222,958 | -0.72(-1.44%) |
Jan 31, 2018 | 50.09 | 50.12 | 49.59 | 49.74 | 259,352 | +0.11(+0.23%) |
Jan 30, 2018 | 50.00 | 50.03 | 49.62 | 49.63 | 135,473 | +0.25(+0.51%) |
Jan 29, 2018 | 49.21 | 49.55 | 49.21 | 49.38 | 89,401 | -0.25(-0.51%) |
Jan 26, 2018 | 49.39 | 49.64 | 49.34 | 49.63 | 141,283 | +0.68(+1.40%) |
Jan 25, 2018 | 49.34 | 49.35 | 48.72 | 48.95 | 165,247 | +0.05(+0.11%) |
Jan 24, 2018 | 49.19 | 49.27 | 48.74 | 48.90 | 109,310 | +0.13(+0.27%) |
Jan 23, 2018 | 48.81 | 48.90 | 48.58 | 48.77 | 161,377 | +0.73(+1.51%) |
Jan 22, 2018 | 48.07 | 48.08 | 47.79 | 48.04 | 113,828 | -0.18(-0.38%) |
Jan 19, 2018 | 48.03 | 48.23 | 47.93 | 48.22 | 147,707 | +0.66(+1.38%) |
Jan 18, 2018 | 47.51 | 47.74 | 47.32 | 47.56 | 134,182 | +0.06(+0.13%) |
Jan 17, 2018 | 47.10 | 47.61 | 46.92 | 47.50 | 128,707 | +0.39(+0.83%) |
Jan 16, 2018 | 47.10 | 47.27 | 46.94 | 47.11 | 120,577 | -0.05(-0.11%) |
Jan 12, 2018 | 47.17 | 47.17 | 47.17 | 0 | -0.10(-0.20%) | |
Jan 11, 2018 | 47.07 | 47.30 | 46.91 | 47.26 | 162,638 | +0.32(+0.68%) |
Jan 10, 2018 | 47.19 | 47.21 | 46.86 | 46.94 | 221,097 | -0.81(-1.70%) |
Jan 09, 2018 | 47.39 | 47.83 | 47.30 | 47.75 | 191,244 | +0.54(+1.14%) |
Jan 08, 2018 | 47.37 | 47.41 | 47.11 | 47.22 | 150,976 | +0.25(+0.53%) |
Jan 05, 2018 | 46.81 | 47.10 | 46.72 | 46.97 | 224,112 | +0.61(+1.31%) |
Jan 04, 2018 | 46.22 | 46.46 | 46.15 | 46.36 | 260,305 | +0.83(+1.82%) |
Jan 03, 2018 | 45.47 | 45.64 | 45.37 | 45.53 | 96,129 | +0.26(+0.57%) |
Jan 02, 2018 | 45.16 | 45.58 | 45.12 | 45.27 | 138,333 | -0.18(-0.40%) |
Dec 29, 2017 | 45.45 | 45.45 | 45.45 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 45.80 | 45.81 | 45.51 | 45.60 | 178,497 | +0.03(+0.08%) |
Dec 27, 2017 | 45.35 | 45.67 | 45.31 | 45.57 | 141,853 | +0.31(+0.69%) |
Dec 26, 2017 | 45.34 | 45.43 | 45.18 | 45.25 | 78,559 | -0.03(-0.06%) |
Dec 22, 2017 | 45.12 | 45.32 | 45.07 | 45.28 | 138,005 | +0.29(+0.65%) |
Dec 21, 2017 | 44.60 | 45.04 | 44.60 | 44.99 | 322,186 | +0.08(+0.17%) |
Dec 20, 2017 | 44.90 | 45.06 | 44.69 | 44.91 | 127,986 | -0.18(-0.40%) |
Dec 19, 2017 | 44.88 | 45.12 | 44.86 | 45.09 | 167,285 | -0.02(-0.04%) |
Dec 18, 2017 | 45.22 | 45.33 | 45.09 | 45.11 | 122,444 | +0.61(+1.36%) |
Dec 15, 2017 | 44.17 | 44.53 | 44.17 | 44.50 | 181,256 | -0.06(-0.14%) |
Dec 14, 2017 | 44.64 | 44.83 | 44.54 | 44.56 | 116,820 | -0.59(-1.30%) |
Dec 13, 2017 | 45.07 | 45.31 | 44.99 | 45.15 | 114,233 | +0.22(+0.50%) |
Dec 12, 2017 | 44.61 | 44.96 | 44.61 | 44.93 | 119,301 | +0.30(+0.68%) |
Dec 11, 2017 | 44.78 | 44.85 | 44.58 | 44.62 | 194,561 | -0.05(-0.12%) |
Dec 08, 2017 | 44.66 | 44.68 | 44.44 | 44.67 | 193,240 | +0.32(+0.72%) |
Dec 07, 2017 | 43.78 | 44.48 | 43.74 | 44.35 | 223,018 | +0.24(+0.55%) |
Dec 06, 2017 | 43.84 | 44.14 | 43.76 | 44.11 | 454,777 | +0.24(+0.55%) |
Dec 05, 2017 | 43.87 | 44.18 | 43.70 | 43.87 | 111,474 | -0.20(-0.45%) |
Dec 04, 2017 | 44.55 | 44.55 | 44.01 | 44.07 | 196,343 | +1.03(+2.39%) |