Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.36 | 48.37 | 48.33 | 48.36 | 2,576 | +0.01(+0.02%) |
Feb 27, 2018 | 48.36 | 48.36 | 48.33 | 48.35 | 17,565 | +0.00(+0.00%) |
Feb 26, 2018 | 48.42 | 48.42 | 48.35 | 48.35 | 5,880 | +0.00(+0.00%) |
Feb 23, 2018 | 48.38 | 48.39 | 48.34 | 48.35 | 2,492 | +0.00(+0.01%) |
Feb 22, 2018 | 48.35 | 48.37 | 48.32 | 48.35 | 7,258 | +0.03(+0.05%) |
Feb 21, 2018 | 48.35 | 48.36 | 48.32 | 48.32 | 2,269 | -0.03(-0.06%) |
Feb 20, 2018 | 48.36 | 48.36 | 48.33 | 48.35 | 7,361 | +0.01(+0.02%) |
Feb 16, 2018 | 48.34 | 48.34 | 48.34 | 0 | -0.03(-0.06%) | |
Feb 15, 2018 | 48.38 | 48.39 | 48.33 | 48.37 | 13,911 | +0.01(+0.02%) |
Feb 14, 2018 | 48.37 | 48.37 | 48.33 | 48.36 | 5,145 | -0.06(-0.12%) |
Feb 13, 2018 | 48.43 | 48.44 | 48.38 | 48.42 | 5,910 | +0.00(+0.01%) |
Feb 12, 2018 | 48.44 | 48.45 | 48.39 | 48.42 | 10,780 | -0.05(-0.10%) |
Feb 09, 2018 | 48.42 | 48.49 | 48.39 | 48.47 | 21,697 | +0.07(+0.15%) |
Feb 08, 2018 | 48.39 | 48.43 | 48.29 | 48.39 | 5,937 | -0.01(-0.02%) |
Feb 07, 2018 | 48.41 | 48.41 | 48.37 | 48.40 | 4,357 | -0.01(-0.03%) |
Feb 06, 2018 | 48.45 | 48.47 | 48.41 | 48.42 | 17,808 | -0.01(-0.03%) |
Feb 05, 2018 | 48.43 | 48.37 | 48.43 | 20,722 | +0.05(+0.10%) | |
Feb 02, 2018 | 48.34 | 48.38 | 48.34 | 48.38 | 4,828 | +0.02(+0.04%) |
Feb 01, 2018 | 48.37 | 48.42 | 48.34 | 48.36 | 112,736 | -0.02(-0.03%) |
Jan 31, 2018 | 48.41 | 48.41 | 48.38 | 48.38 | 7,994 | -0.04(-0.09%) |
Jan 30, 2018 | 48.41 | 48.42 | 48.39 | 48.42 | 6,111 | +0.02(+0.05%) |
Jan 29, 2018 | 48.40 | 48.41 | 48.39 | 48.40 | 9,249 | +0.00(+0.00%) |
Jan 26, 2018 | 48.41 | 48.42 | 48.40 | 48.40 | 8,434 | -0.03(-0.07%) |
Jan 25, 2018 | 48.40 | 48.45 | 48.40 | 48.43 | 8,373 | +0.03(+0.05%) |
Jan 24, 2018 | 48.43 | 48.46 | 48.41 | 48.41 | 7,042 | -0.05(-0.11%) |
Jan 23, 2018 | 48.41 | 48.46 | 48.41 | 48.46 | 8,039 | +0.04(+0.08%) |
Jan 22, 2018 | 48.41 | 48.43 | 48.41 | 48.42 | 7,912 | -0.00(-0.01%) |
Jan 19, 2018 | 48.41 | 48.44 | 48.40 | 48.43 | 4,179 | +0.00(+0.00%) |
Jan 18, 2018 | 48.42 | 48.44 | 48.41 | 48.43 | 8,590 | -0.01(-0.03%) |
Jan 17, 2018 | 48.43 | 48.46 | 48.43 | 48.44 | 10,549 | +0.00(+0.00%) |
Jan 16, 2018 | 48.45 | 48.45 | 48.43 | 48.44 | 6,775 | -0.03(-0.07%) |
Jan 12, 2018 | 48.47 | 48.47 | 48.47 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 48.46 | 48.47 | 48.47 | 3,312 | +0.01(+0.02%) | |
Jan 10, 2018 | 48.46 | 48.46 | 9,495 | -0.02(-0.04%) | ||
Jan 09, 2018 | 48.49 | 48.51 | 48.47 | 48.48 | 3,425 | +0.01(+0.01%) |
Jan 08, 2018 | 48.51 | 48.51 | 48.45 | 48.48 | 5,775 | -0.00(-0.00%) |
Jan 05, 2018 | 48.47 | 48.50 | 48.45 | 48.48 | 4,033 | +0.00(+0.01%) |
Jan 04, 2018 | 48.51 | 48.51 | 48.46 | 48.47 | 19,879 | -0.01(-0.03%) |
Jan 03, 2018 | 48.50 | 48.51 | 48.47 | 48.49 | 69,733 | -0.02(-0.05%) |
Jan 02, 2018 | 48.49 | 48.54 | 48.48 | 48.51 | 3,174 | -0.02(-0.03%) |
Dec 29, 2017 | 48.53 | 48.53 | 48.53 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 48.50 | 48.54 | 48.48 | 48.49 | 9,843 | -0.01(-0.02%) |
Dec 27, 2017 | 48.50 | 48.51 | 48.50 | 48.50 | 1,044 | +0.02(+0.04%) |
Dec 26, 2017 | 48.49 | 48.49 | 48.45 | 48.48 | 5,300 | -0.03(-0.07%) |
Dec 22, 2017 | 48.51 | 48.52 | 48.49 | 48.52 | 2,134 | +0.02(+0.04%) |
Dec 21, 2017 | 48.53 | 48.53 | 48.49 | 48.50 | 1,619 | -0.03(-0.06%) |
Dec 20, 2017 | 48.54 | 48.54 | 48.50 | 48.53 | 2,387 | +0.01(+0.01%) |
Dec 19, 2017 | 48.52 | 48.52 | 48.52 | 48.52 | 548 | -0.02(-0.03%) |
Dec 18, 2017 | 48.53 | 48.56 | 48.53 | 48.54 | 1,677 | +0.03(+0.06%) |
Dec 15, 2017 | 48.55 | 48.55 | 48.51 | 48.51 | 7,748 | -0.04(-0.08%) |
Dec 14, 2017 | 48.54 | 48.55 | 48.53 | 48.55 | 34,941 | +0.02(+0.04%) |
Dec 13, 2017 | 48.53 | 48.53 | 48.53 | 48.53 | 374 | +0.01(+0.02%) |
Dec 12, 2017 | 48.50 | 48.52 | 48.50 | 48.52 | 6,069 | +0.00(+0.00%) |
Dec 11, 2017 | 48.53 | 48.53 | 48.51 | 48.51 | 2,366 | -0.02(-0.04%) |
Dec 08, 2017 | 48.54 | 48.55 | 48.53 | 48.54 | 2,976 | +0.01(+0.02%) |
Dec 07, 2017 | 48.52 | 48.55 | 48.52 | 48.53 | 5,264 | +0.00(+0.00%) |
Dec 06, 2017 | 48.53 | 48.54 | 48.53 | 48.53 | 2,048 | +0.02(+0.05%) |
Dec 05, 2017 | 48.53 | 48.53 | 48.49 | 48.50 | 10,330 | -0.03(-0.07%) |
Dec 04, 2017 | 48.52 | 48.54 | 48.51 | 48.54 | 5,005 | +0.00(+0.00%) |