Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 47.33 | 47.33 | 47.33 | 104 | -0.72(-1.50%) | |
Feb 26, 2018 | 48.01 | 48.05 | 48.01 | 48.05 | 1,122 | +0.34(+0.71%) |
Feb 21, 2018 | 47.71 | 47.71 | 47.71 | 47 | +0.66(+1.40%) | |
Feb 20, 2018 | 46.96 | 46.96 | 46.92 | 47.05 | 1,010 | -0.68(-1.43%) |
Feb 16, 2018 | 47.73 | 47.73 | 47.73 | 0 | +0.22(+0.46%) | |
Feb 15, 2018 | 47.60 | 47.60 | 47.50 | 47.51 | 5,505 | +0.85(+1.83%) |
Feb 14, 2018 | 46.66 | 46.66 | 46.66 | 46.66 | 1,958 | +0.15(+0.33%) |
Feb 13, 2018 | 46.51 | 46.51 | 46.51 | 46.51 | 475 | +0.17(+0.36%) |
Feb 12, 2018 | 46.38 | 46.42 | 46.34 | 46.34 | 958 | +0.88(+1.93%) |
Feb 09, 2018 | 44.71 | 45.46 | 44.71 | 45.46 | 1,732 | -2.18(-4.57%) |
Feb 06, 2018 | 47.64 | 47.64 | 47.64 | 98 | -0.27(-0.56%) | |
Feb 05, 2018 | 48.09 | 48.09 | 47.91 | 47.91 | 1,562 | -0.72(-1.48%) |
Feb 02, 2018 | 48.63 | 48.63 | 48.63 | 48.63 | 261 | -0.67(-1.36%) |
Feb 01, 2018 | 49.33 | 49.33 | 49.33 | 49.30 | 296 | -0.20(-0.40%) |
Jan 31, 2018 | 49.47 | 49.54 | 49.47 | 49.50 | 1,342 | +0.39(+0.79%) |
Jan 30, 2018 | 49.14 | 49.14 | 49.11 | 49.11 | 1,601 | -0.61(-1.23%) |
Jan 29, 2018 | 49.89 | 49.89 | 49.73 | 49.73 | 899 | -0.15(-0.30%) |
Jan 25, 2018 | 49.87 | 49.87 | 49.87 | 20 | -0.11(-0.21%) | |
Jan 24, 2018 | 49.87 | 49.98 | 49.87 | 49.98 | 1,014 | +0.98(+2.00%) |
Jan 22, 2018 | 49.00 | 49.00 | 49.00 | 0 | +0.22(+0.45%) | |
Jan 19, 2018 | 48.73 | 48.79 | 48.73 | 48.78 | 1,370 | +0.28(+0.58%) |
Jan 18, 2018 | 48.83 | 48.83 | 48.50 | 48.50 | 1,681 | +0.40(+0.83%) |
Jan 17, 2018 | 48.13 | 48.13 | 48.10 | 48.10 | 1,075 | +0.51(+1.08%) |
Jan 16, 2018 | 47.87 | 47.87 | 47.50 | 47.58 | 3,445 | +0.15(+0.32%) |
Jan 12, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.37(+0.79%) | |
Jan 11, 2018 | 47.00 | 47.06 | 47.00 | 47.06 | 2,808 | +0.13(+0.27%) |
Jan 10, 2018 | 46.88 | 46.93 | 2,368 | -0.12(-0.25%) | ||
Jan 09, 2018 | 47.08 | 47.13 | 47.02 | 47.05 | 1,735 | -0.14(-0.29%) |
Jan 08, 2018 | 47.07 | 47.23 | 47.07 | 47.19 | 3,425 | +0.01(+0.02%) |
Jan 05, 2018 | 47.01 | 47.18 | 46.95 | 47.18 | 9,852 | +0.34(+0.73%) |
Jan 04, 2018 | 46.92 | 46.92 | 46.64 | 46.84 | 24,239 | +0.84(+1.83%) |
Dec 29, 2017 | 46.00 | 46.00 | 46.00 | 81 | +0.76(+1.68%) | |
Dec 21, 2017 | 45.24 | 45.24 | 45.24 | 50 | +0.23(+0.50%) | |
Dec 20, 2017 | 45.01 | 45.03 | 45.01 | 45.01 | 926 | +0.03(+0.07%) |
Dec 18, 2017 | 44.98 | 44.98 | 44.98 | 75 | +0.39(+0.88%) | |
Dec 15, 2017 | 44.69 | 44.69 | 44.58 | 44.58 | 422 | +0.02(+0.04%) |
Dec 14, 2017 | 44.58 | 44.58 | 44.57 | 44.57 | 695 | +0.47(+1.06%) |
Dec 12, 2017 | 44.10 | 44.10 | 44.10 | 3 | +0.39(+0.90%) | |
Dec 07, 2017 | 43.71 | 43.71 | 43.71 | 2 | -0.13(-0.30%) | |
Dec 06, 2017 | 44.03 | 44.03 | 43.84 | 43.84 | 599 | -0.44(-1.00%) |
Dec 05, 2017 | 44.43 | 44.47 | 44.28 | 44.28 | 1,628 | +0.11(+0.25%) |