Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.14 | 48.33 | 47.26 | 47.29 | 1,204,731 | -0.62(-1.29%) |
Feb 27, 2018 | 47.91 | 48.21 | 47.55 | 47.90 | 875,893 | +0.07(+0.14%) |
Feb 26, 2018 | 47.37 | 47.87 | 46.98 | 47.84 | 675,602 | +0.52(+1.10%) |
Feb 23, 2018 | 46.63 | 47.33 | 46.51 | 47.32 | 800,179 | +0.90(+1.93%) |
Feb 22, 2018 | 46.28 | 46.42 | 748,974 | -0.13(-0.28%) | ||
Feb 21, 2018 | 46.02 | 47.89 | 46.02 | 46.55 | 1,133,661 | +0.46(+0.99%) |
Feb 20, 2018 | 46.19 | 46.29 | 45.23 | 46.10 | 1,536,349 | -0.25(-0.55%) |
Feb 16, 2018 | 46.35 | 46.35 | 46.35 | 0 | -0.75(-1.59%) | |
Feb 15, 2018 | 47.29 | 47.42 | 46.75 | 47.10 | 668,855 | -0.03(-0.07%) |
Feb 14, 2018 | 46.11 | 47.32 | 46.08 | 47.13 | 955,629 | +0.65(+1.40%) |
Feb 13, 2018 | 45.57 | 46.53 | 45.49 | 46.48 | 589,706 | +0.71(+1.55%) |
Feb 12, 2018 | 44.43 | 46.20 | 44.31 | 45.77 | 1,055,889 | +1.51(+3.41%) |
Feb 09, 2018 | 45.13 | 45.34 | 43.27 | 44.26 | 1,304,990 | -0.59(-1.31%) |
Feb 08, 2018 | 47.42 | 47.42 | 44.84 | 44.85 | 1,764,749 | -1.57(-3.39%) |
Feb 07, 2018 | 45.79 | 46.80 | 45.53 | 46.42 | 1,029,570 | +0.44(+0.96%) |
Feb 06, 2018 | 45.56 | 46.40 | 44.66 | 45.98 | 1,462,444 | -0.85(-1.81%) |
Feb 05, 2018 | 46.98 | 47.62 | 46.25 | 46.83 | 538,447 | -0.54(-1.14%) |
Feb 02, 2018 | 47.79 | 48.13 | 47.36 | 47.37 | 720,663 | -0.64(-1.34%) |
Feb 01, 2018 | 48.07 | 48.36 | 47.33 | 48.01 | 787,114 | -0.12(-0.25%) |
Jan 31, 2018 | 48.75 | 48.78 | 47.13 | 48.13 | 1,926,212 | -0.30(-0.62%) |
Jan 30, 2018 | 48.56 | 48.87 | 48.23 | 48.43 | 1,362,094 | -0.45(-0.92%) |
Jan 29, 2018 | 50.37 | 50.49 | 48.83 | 48.88 | 961,695 | -1.71(-3.38%) |
Jan 26, 2018 | 50.63 | 50.77 | 50.19 | 50.59 | 535,793 | +0.16(+0.32%) |
Jan 25, 2018 | 49.99 | 50.44 | 49.73 | 50.43 | 508,298 | +0.72(+1.44%) |
Jan 24, 2018 | 50.41 | 50.50 | 49.56 | 49.71 | 727,131 | -0.55(-1.10%) |
Jan 23, 2018 | 50.58 | 51.10 | 50.20 | 50.27 | 833,287 | -0.18(-0.36%) |
Jan 22, 2018 | 50.36 | 50.45 | 50.01 | 50.45 | 449,662 | +0.09(+0.18%) |
Jan 19, 2018 | 50.15 | 50.47 | 49.85 | 50.36 | 382,595 | +0.45(+0.90%) |
Jan 18, 2018 | 49.90 | 50.20 | 49.68 | 49.91 | 551,316 | +0.07(+0.15%) |
Jan 17, 2018 | 48.82 | 49.96 | 48.77 | 49.84 | 513,636 | +1.21(+2.50%) |
Jan 16, 2018 | 48.60 | 49.17 | 48.18 | 48.62 | 1,396,492 | +0.20(+0.40%) |
Jan 12, 2018 | 48.43 | 48.43 | 48.43 | 0 | -0.07(-0.13%) | |
Jan 11, 2018 | 48.56 | 49.07 | 48.26 | 48.49 | 623,189 | +0.15(+0.32%) |
Jan 10, 2018 | 48.52 | 48.65 | 48.12 | 48.34 | 761,118 | -0.25(-0.52%) |
Jan 09, 2018 | 49.30 | 49.94 | 48.57 | 48.59 | 1,160,720 | -0.62(-1.26%) |
Jan 08, 2018 | 48.15 | 49.27 | 48.00 | 49.21 | 1,211,421 | +1.32(+2.76%) |
Jan 05, 2018 | 47.01 | 47.90 | 46.90 | 47.89 | 687,728 | +0.99(+2.12%) |
Jan 04, 2018 | 46.26 | 47.95 | 46.22 | 46.89 | 1,366,722 | +0.76(+1.64%) |
Jan 03, 2018 | 45.47 | 46.18 | 45.38 | 46.14 | 807,782 | +0.62(+1.36%) |
Jan 02, 2018 | 45.77 | 45.83 | 45.28 | 45.52 | 679,621 | -0.15(-0.32%) |
Dec 29, 2017 | 45.66 | 45.66 | 45.66 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 46.00 | 46.00 | 45.61 | 45.86 | 348,182 | -0.07(-0.14%) |
Dec 27, 2017 | 45.92 | 46.15 | 45.75 | 45.92 | 247,126 | -0.01(-0.02%) |
Dec 26, 2017 | 45.97 | 46.27 | 45.80 | 45.93 | 245,888 | -0.15(-0.32%) |
Dec 22, 2017 | 45.94 | 46.10 | 45.73 | 46.08 | 366,979 | +0.38(+0.84%) |
Dec 21, 2017 | 46.21 | 46.21 | 45.57 | 45.70 | 397,393 | -0.35(-0.76%) |
Dec 20, 2017 | 46.65 | 46.85 | 45.93 | 46.05 | 562,289 | -0.42(-0.89%) |
Dec 19, 2017 | 46.31 | 46.63 | 46.01 | 46.46 | 1,225,859 | +0.21(+0.46%) |
Dec 18, 2017 | 45.71 | 46.48 | 45.71 | 46.25 | 818,542 | +0.70(+1.54%) |
Dec 15, 2017 | 45.05 | 45.95 | 45.05 | 45.55 | 2,283,753 | +0.11(+0.23%) |
Dec 14, 2017 | 45.37 | 45.53 | 45.17 | 45.44 | 499,326 | +0.16(+0.36%) |
Dec 13, 2017 | 45.85 | 45.85 | 45.04 | 45.28 | 657,377 | -0.44(-0.96%) |
Dec 12, 2017 | 46.26 | 46.31 | 45.66 | 45.72 | 518,026 | -0.35(-0.76%) |
Dec 11, 2017 | 45.79 | 46.14 | 45.58 | 46.07 | 671,435 | +0.41(+0.89%) |
Dec 08, 2017 | 45.52 | 45.69 | 45.31 | 45.66 | 684,290 | +0.38(+0.85%) |
Dec 07, 2017 | 44.72 | 45.31 | 44.51 | 45.28 | 593,388 | +0.64(+1.44%) |
Dec 06, 2017 | 44.80 | 44.91 | 44.48 | 44.64 | 389,265 | -0.11(-0.25%) |
Dec 05, 2017 | 44.77 | 45.20 | 44.47 | 44.75 | 601,391 | +0.02(+0.04%) |
Dec 04, 2017 | 45.32 | 45.32 | 44.62 | 44.73 | 588,213 | -0.19(-0.43%) |