Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.87 | 49.00 | 48.16 | 48.16 | 105,755 | -0.52(-1.06%) |
Feb 27, 2018 | 49.26 | 49.37 | 48.67 | 48.67 | 132,890 | -0.54(-1.10%) |
Feb 26, 2018 | 48.83 | 49.22 | 48.78 | 49.21 | 157,823 | +0.59(+1.22%) |
Feb 23, 2018 | 48.28 | 48.62 | 48.07 | 48.62 | 70,616 | +0.66(+1.37%) |
Feb 22, 2018 | 48.11 | 48.34 | 47.84 | 47.97 | 58,166 | +0.06(+0.14%) |
Feb 21, 2018 | 48.04 | 48.69 | 47.90 | 47.90 | 89,148 | -0.15(-0.31%) |
Feb 20, 2018 | 48.15 | 48.39 | 47.90 | 48.05 | 92,722 | -0.34(-0.71%) |
Feb 16, 2018 | 48.39 | 48.39 | 48.39 | 0 | +0.14(+0.29%) | |
Feb 15, 2018 | 48.09 | 48.25 | 47.68 | 48.25 | 116,163 | +0.67(+1.42%) |
Feb 14, 2018 | 46.77 | 47.60 | 46.73 | 47.58 | 197,348 | +0.58(+1.24%) |
Feb 13, 2018 | 47.05 | 47.00 | 147,245 | +0.23(+0.49%) | ||
Feb 12, 2018 | 46.56 | 47.08 | 46.21 | 46.77 | 391,949 | +0.58(+1.26%) |
Feb 09, 2018 | 45.87 | 46.47 | 44.83 | 46.18 | 172,867 | +0.71(+1.56%) |
Feb 08, 2018 | 47.26 | 45.47 | 45.47 | 102,201 | -1.78(-3.77%) | |
Feb 07, 2018 | 47.24 | 47.99 | 47.06 | 47.26 | 147,686 | +0.11(+0.23%) |
Feb 06, 2018 | 46.44 | 47.40 | 45.51 | 47.15 | 207,555 | -0.06(-0.13%) |
Feb 05, 2018 | 48.37 | 48.63 | 46.31 | 47.21 | 209,123 | -1.49(-3.06%) |
Feb 02, 2018 | 49.33 | 49.41 | 48.68 | 48.70 | 143,020 | -0.88(-1.77%) |
Feb 01, 2018 | 49.23 | 49.83 | 49.23 | 49.57 | 151,912 | +0.10(+0.21%) |
Jan 31, 2018 | 49.87 | 49.87 | 49.34 | 49.47 | 230,382 | -0.19(-0.39%) |
Jan 30, 2018 | 49.94 | 49.94 | 49.54 | 49.67 | 107,862 | -0.76(-1.50%) |
Jan 29, 2018 | 50.74 | 50.77 | 50.36 | 50.42 | 140,415 | -0.35(-0.69%) |
Jan 26, 2018 | 50.17 | 50.78 | 50.08 | 50.78 | 184,639 | +0.67(+1.35%) |
Jan 25, 2018 | 50.10 | 50.21 | 49.91 | 50.10 | 146,948 | +0.18(+0.35%) |
Jan 24, 2018 | 50.07 | 50.17 | 49.72 | 49.93 | 131,445 | +0.04(+0.07%) |
Jan 23, 2018 | 49.97 | 50.04 | 49.83 | 49.89 | 139,904 | -0.11(-0.22%) |
Jan 22, 2018 | 50.00 | 49.71 | 50.00 | 91,983 | +0.22(+0.45%) | |
Jan 19, 2018 | 49.71 | 49.78 | 49.57 | 49.78 | 82,320 | +0.21(+0.43%) |
Jan 18, 2018 | 49.64 | 49.70 | 49.45 | 49.57 | 111,719 | +0.00(+0.00%) |
Jan 17, 2018 | 49.21 | 49.63 | 49.11 | 49.57 | 90,405 | +0.65(+1.32%) |
Jan 16, 2018 | 49.24 | 49.41 | 48.77 | 48.92 | 74,900 | -0.17(-0.34%) |
Jan 12, 2018 | 49.08 | 49.08 | 49.08 | 0 | +0.34(+0.70%) | |
Jan 11, 2018 | 48.48 | 48.74 | 48.41 | 48.74 | 298,807 | +0.32(+0.67%) |
Jan 10, 2018 | 48.48 | 48.48 | 48.23 | 48.42 | 85,135 | -0.13(-0.27%) |
Jan 09, 2018 | 48.51 | 48.62 | 48.40 | 48.55 | 119,461 | +0.14(+0.29%) |
Jan 08, 2018 | 48.27 | 48.41 | 48.15 | 48.41 | 173,778 | +0.12(+0.25%) |
Jan 05, 2018 | 48.05 | 48.29 | 48.01 | 48.29 | 124,796 | +0.40(+0.83%) |
Jan 04, 2018 | 47.74 | 47.92 | 47.63 | 47.89 | 82,415 | +0.27(+0.56%) |
Jan 03, 2018 | 47.35 | 47.64 | 47.27 | 47.62 | 65,921 | +0.30(+0.64%) |
Jan 02, 2018 | 47.31 | 47.36 | 47.23 | 47.32 | 270,544 | +0.18(+0.39%) |
Dec 29, 2017 | 47.14 | 47.14 | 47.14 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 47.31 | 47.36 | 47.21 | 47.28 | 59,651 | +0.10(+0.22%) |
Dec 27, 2017 | 47.19 | 47.22 | 47.12 | 47.18 | 53,327 | +0.06(+0.14%) |
Dec 26, 2017 | 47.05 | 47.19 | 47.05 | 47.12 | 39,804 | +0.00(+0.00%) |
Dec 22, 2017 | 47.20 | 47.20 | 47.01 | 47.12 | 39,263 | +0.02(+0.04%) |
Dec 21, 2017 | 47.46 | 47.46 | 47.09 | 47.10 | 68,329 | -0.17(-0.36%) |
Dec 20, 2017 | 47.48 | 47.48 | 47.24 | 47.27 | 51,097 | +0.00(+0.00%) |
Dec 19, 2017 | 47.36 | 47.36 | 47.21 | 47.27 | 93,510 | +0.04(+0.08%) |
Dec 18, 2017 | 47.36 | 47.36 | 47.23 | 47.23 | 65,004 | +0.14(+0.29%) |
Dec 15, 2017 | 46.78 | 47.13 | 46.78 | 47.10 | 69,428 | +0.40(+0.85%) |
Dec 14, 2017 | 47.12 | 47.12 | 46.70 | 46.70 | 59,529 | -0.29(-0.63%) |
Dec 13, 2017 | 46.87 | 47.10 | 46.87 | 46.99 | 78,591 | +0.17(+0.35%) |
Dec 12, 2017 | 46.87 | 46.91 | 46.79 | 46.83 | 78,282 | -0.04(-0.08%) |
Dec 11, 2017 | 46.82 | 46.87 | 46.74 | 46.87 | 47,262 | +0.10(+0.22%) |
Dec 08, 2017 | 46.75 | 46.81 | 46.63 | 46.76 | 53,341 | +0.26(+0.55%) |
Dec 07, 2017 | 46.50 | 46.61 | 46.39 | 46.51 | 34,412 | +0.02(+0.04%) |
Dec 06, 2017 | 46.36 | 46.51 | 46.32 | 46.49 | 58,202 | +0.13(+0.28%) |
Dec 05, 2017 | 46.59 | 46.69 | 46.36 | 46.36 | 53,909 | -0.19(-0.42%) |
Dec 04, 2017 | 47.05 | 47.10 | 46.55 | 46.55 | 113,174 | -0.14(-0.30%) |