Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.21 | 45.74 | 45.13 | 45.13 | 20,513 | -0.07(-0.15%) |
Feb 27, 2018 | 46.33 | 46.43 | 45.16 | 45.20 | 22,814 | -1.03(-2.23%) |
Feb 26, 2018 | 46.49 | 46.49 | 45.96 | 46.23 | 16,749 | +0.02(+0.04%) |
Feb 23, 2018 | 45.63 | 46.22 | 45.25 | 46.21 | 20,495 | +0.79(+1.74%) |
Feb 22, 2018 | 45.42 | 32,198 | +0.47(+1.04%) | |||
Feb 21, 2018 | 45.72 | 45.94 | 44.95 | 44.95 | 33,248 | -0.69(-1.51%) |
Feb 20, 2018 | 46.11 | 46.31 | 45.62 | 45.64 | 87,306 | -0.79(-1.71%) |
Feb 16, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.47(+1.03%) | |
Feb 15, 2018 | 45.35 | 46.06 | 45.35 | 45.97 | 22,107 | +0.78(+1.73%) |
Feb 14, 2018 | 45.32 | 45.32 | 44.82 | 45.18 | 32,534 | -0.58(-1.26%) |
Feb 13, 2018 | 45.40 | 45.92 | 45.11 | 45.76 | 51,084 | +0.27(+0.60%) |
Feb 12, 2018 | 45.82 | 45.82 | 44.33 | 45.49 | 185,399 | -0.28(-0.61%) |
Feb 09, 2018 | 44.58 | 45.78 | 44.55 | 45.77 | 33,869 | +1.34(+3.02%) |
Feb 08, 2018 | 45.50 | 46.00 | 44.43 | 44.43 | 40,482 | -1.22(-2.67%) |
Feb 07, 2018 | 45.91 | 46.05 | 45.64 | 45.64 | 162,104 | -0.19(-0.40%) |
Feb 06, 2018 | 45.28 | 46.08 | 44.94 | 45.83 | 38,391 | -0.71(-1.53%) |
Feb 05, 2018 | 47.04 | 47.09 | 45.64 | 46.54 | 76,436 | -0.54(-1.15%) |
Feb 02, 2018 | 46.97 | 47.32 | 46.53 | 47.09 | 37,090 | -0.13(-0.28%) |
Feb 01, 2018 | 48.40 | 48.66 | 47.20 | 47.22 | 42,946 | -1.28(-2.65%) |
Jan 31, 2018 | 47.65 | 48.50 | 47.65 | 48.50 | 66,099 | +0.91(+1.90%) |
Jan 30, 2018 | 47.83 | 48.06 | 47.59 | 47.60 | 46,167 | -0.40(-0.84%) |
Jan 29, 2018 | 48.34 | 48.34 | 47.76 | 48.00 | 32,069 | -0.47(-0.97%) |
Jan 26, 2018 | 48.75 | 48.79 | 48.21 | 48.47 | 30,187 | -0.24(-0.49%) |
Jan 25, 2018 | 48.69 | 48.73 | 48.42 | 48.71 | 98,463 | -0.04(-0.08%) |
Jan 24, 2018 | 49.02 | 49.03 | 48.70 | 48.75 | 71,774 | -0.27(-0.55%) |
Jan 23, 2018 | 48.20 | 49.08 | 48.20 | 49.02 | 645,065 | +0.92(+1.92%) |
Jan 22, 2018 | 47.82 | 48.15 | 47.82 | 48.10 | 38,845 | +0.37(+0.78%) |
Jan 19, 2018 | 47.56 | 47.74 | 47.46 | 47.73 | 35,272 | +0.07(+0.16%) |
Jan 18, 2018 | 47.95 | 47.95 | 47.52 | 47.65 | 58,654 | -0.47(-0.98%) |
Jan 17, 2018 | 48.09 | 48.20 | 47.84 | 48.12 | 42,370 | +0.27(+0.57%) |
Jan 16, 2018 | 47.88 | 48.34 | 47.85 | 47.85 | 51,558 | +0.09(+0.19%) |
Jan 12, 2018 | 47.76 | 47.76 | 47.76 | 0 | -0.63(-1.29%) | |
Jan 11, 2018 | 48.67 | 48.94 | 48.33 | 48.39 | 41,142 | -0.28(-0.58%) |
Jan 10, 2018 | 49.13 | 49.20 | 48.44 | 48.67 | 61,136 | -0.64(-1.30%) |
Jan 09, 2018 | 49.98 | 49.98 | 49.23 | 49.31 | 52,711 | -0.73(-1.46%) |
Jan 08, 2018 | 49.80 | 50.07 | 49.74 | 50.04 | 47,340 | +0.30(+0.61%) |
Jan 05, 2018 | 50.09 | 50.09 | 49.66 | 49.74 | 56,315 | -0.28(-0.56%) |
Jan 04, 2018 | 50.96 | 50.96 | 49.99 | 50.02 | 34,822 | -0.96(-1.89%) |
Jan 03, 2018 | 50.97 | 51.22 | 50.78 | 50.98 | 89,150 | +0.08(+0.16%) |
Jan 02, 2018 | 51.21 | 51.23 | 50.90 | 50.90 | 40,042 | -0.35(-0.69%) |
Dec 29, 2017 | 51.25 | 51.25 | 51.25 | 0 | +0.11(+0.21%) | |
Dec 28, 2017 | 50.98 | 51.17 | 50.81 | 51.15 | 44,254 | +0.20(+0.39%) |
Dec 27, 2017 | 51.01 | 51.10 | 50.89 | 50.95 | 24,857 | +0.07(+0.13%) |
Dec 26, 2017 | 50.68 | 50.99 | 50.56 | 50.88 | 25,561 | +0.30(+0.58%) |
Dec 22, 2017 | 50.34 | 50.67 | 50.34 | 50.59 | 31,083 | +0.26(+0.52%) |
Dec 21, 2017 | 50.83 | 50.83 | 50.31 | 50.32 | 51,772 | -0.40(-0.79%) |
Dec 20, 2017 | 51.08 | 51.38 | 50.72 | 50.73 | 41,037 | -0.54(-1.06%) |
Dec 19, 2017 | 52.74 | 52.74 | 51.08 | 51.27 | 58,463 | -1.42(-2.69%) |
Dec 18, 2017 | 52.60 | 53.03 | 52.60 | 52.69 | 63,367 | +0.21(+0.40%) |
Dec 15, 2017 | 52.34 | 52.61 | 52.34 | 52.47 | 22,277 | +0.27(+0.52%) |
Dec 14, 2017 | 52.25 | 52.33 | 52.17 | 52.20 | 15,881 | -0.07(-0.14%) |
Dec 13, 2017 | 52.28 | 52.55 | 52.17 | 52.28 | 24,290 | -0.02(-0.03%) |
Dec 12, 2017 | 52.12 | 52.42 | 52.10 | 52.29 | 14,170 | +0.18(+0.34%) |
Dec 11, 2017 | 51.97 | 52.11 | 51.92 | 52.11 | 16,750 | +0.20(+0.39%) |
Dec 08, 2017 | 51.83 | 52.06 | 51.66 | 51.91 | 14,813 | +0.38(+0.73%) |
Dec 07, 2017 | 51.61 | 51.97 | 51.46 | 51.53 | 29,208 | -0.07(-0.13%) |
Dec 06, 2017 | 51.59 | 51.65 | 51.39 | 51.60 | 81,831 | +0.03(+0.06%) |
Dec 05, 2017 | 51.96 | 51.96 | 51.57 | 51.57 | 43,301 | -0.29(-0.57%) |
Dec 04, 2017 | 52.26 | 52.26 | 51.85 | 51.87 | 21,800 | -0.26(-0.50%) |