Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.70 | 46.15 | 45.70 | 46.15 | 1,282 | +0.60(+1.32%) |
Feb 27, 2018 | 45.37 | 45.55 | 45.37 | 45.55 | 301 | +0.50(+1.11%) |
Feb 26, 2018 | 45.05 | 45.05 | 45.00 | 45.05 | 539 | -0.06(-0.13%) |
Feb 22, 2018 | 45.11 | 45.11 | 45.11 | 82 | -0.56(-1.23%) | |
Feb 21, 2018 | 44.84 | 45.67 | 44.84 | 45.67 | 1,360 | +0.98(+2.19%) |
Feb 20, 2018 | 44.70 | 44.70 | 44.69 | 44.69 | 309 | +0.09(+0.20%) |
Feb 16, 2018 | 44.60 | 44.60 | 44.60 | 0 | +0.55(+1.25%) | |
Feb 15, 2018 | 44.49 | 44.05 | 44.05 | 809 | -0.28(-0.62%) | |
Feb 14, 2018 | 45.55 | 45.55 | 44.27 | 44.33 | 1,405 | -0.74(-1.65%) |
Feb 13, 2018 | 45.06 | 45.07 | 45.00 | 45.07 | 733 | -0.04(-0.09%) |
Feb 12, 2018 | 45.38 | 45.38 | 45.10 | 45.11 | 3,133 | -0.84(-1.83%) |
Feb 09, 2018 | 45.50 | 45.95 | 45.50 | 45.95 | 2,499 | -0.09(-0.20%) |
Feb 08, 2018 | 45.56 | 46.04 | 45.56 | 46.04 | 2,551 | +0.79(+1.75%) |
Feb 07, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 481 | +0.47(+1.05%) |
Feb 06, 2018 | 45.00 | 45.00 | 44.63 | 44.78 | 4,507 | +0.28(+0.63%) |
Feb 05, 2018 | 44.32 | 44.60 | 44.07 | 44.50 | 2,099 | +0.15(+0.34%) |
Feb 02, 2018 | 43.87 | 44.35 | 43.87 | 44.35 | 3,917 | +1.30(+3.02%) |
Feb 01, 2018 | 43.32 | 43.36 | 43.03 | 43.05 | 9,009 | +0.00(+0.00%) |
Jan 31, 2018 | 42.51 | 43.05 | 42.51 | 43.05 | 409 | +0.37(+0.88%) |
Jan 30, 2018 | 42.46 | 42.68 | 42.38 | 42.68 | 2,107 | +0.30(+0.70%) |
Jan 29, 2018 | 42.63 | 42.63 | 42.38 | 42.38 | 1,709 | +0.12(+0.28%) |
Jan 26, 2018 | 42.49 | 42.50 | 42.20 | 42.26 | 3,910 | -0.87(-2.02%) |
Jan 25, 2018 | 42.66 | 43.13 | 42.50 | 43.13 | 6,210 | +0.44(+1.02%) |
Jan 24, 2018 | 43.00 | 43.00 | 42.56 | 42.70 | 10,215 | -0.76(-1.74%) |
Jan 23, 2018 | 43.55 | 43.81 | 43.45 | 43.45 | 8,056 | +0.15(+0.35%) |
Jan 22, 2018 | 43.29 | 43.50 | 43.16 | 43.30 | 32,055 | -0.20(-0.46%) |
Jan 19, 2018 | 43.45 | 43.50 | 43.35 | 43.50 | 5,658 | -0.04(-0.09%) |
Jan 18, 2018 | 43.50 | 43.61 | 43.46 | 43.54 | 3,681 | +0.02(+0.05%) |
Jan 17, 2018 | 43.89 | 43.89 | 43.21 | 43.52 | 5,387 | -0.38(-0.87%) |
Jan 16, 2018 | 43.91 | 44.17 | 43.89 | 43.90 | 6,094 | -0.58(-1.30%) |
Jan 12, 2018 | 44.48 | 44.48 | 44.48 | 0 | -0.32(-0.71%) | |
Jan 11, 2018 | 44.94 | 44.94 | 44.68 | 44.80 | 7,250 | -0.53(-1.17%) |
Jan 10, 2018 | 45.42 | 45.33 | 3,138 | -0.25(-0.55%) | ||
Jan 09, 2018 | 45.65 | 45.66 | 45.52 | 45.58 | 2,651 | +0.26(+0.57%) |
Jan 08, 2018 | 45.15 | 45.40 | 45.15 | 45.32 | 8,732 | +0.40(+0.88%) |
Jan 05, 2018 | 45.20 | 45.20 | 44.92 | 44.92 | 16,336 | -0.14(-0.30%) |
Jan 04, 2018 | 45.00 | 45.30 | 44.81 | 45.06 | 4,066 | -0.20(-0.44%) |
Jan 03, 2018 | 45.23 | 45.45 | 45.22 | 45.26 | 18,715 | +0.04(+0.09%) |
Jan 02, 2018 | 45.20 | 45.52 | 45.04 | 45.22 | 72,832 | -0.50(-1.09%) |
Dec 29, 2017 | 45.72 | 45.72 | 45.72 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 46.09 | 46.09 | 45.85 | 45.85 | 3,973 | -0.34(-0.73%) |
Dec 27, 2017 | 46.48 | 46.48 | 46.13 | 46.19 | 3,640 | -0.48(-1.04%) |
Dec 26, 2017 | 46.75 | 46.76 | 46.67 | 46.67 | 2,556 | -0.09(-0.18%) |
Dec 22, 2017 | 46.80 | 46.91 | 46.76 | 46.76 | 3,025 | -0.18(-0.38%) |
Dec 21, 2017 | 47.15 | 47.21 | 46.92 | 46.93 | 7,001 | -0.51(-1.07%) |
Dec 20, 2017 | 47.44 | 47.50 | 47.44 | 47.44 | 763 | +0.02(+0.04%) |
Dec 19, 2017 | 47.50 | 47.63 | 47.42 | 47.42 | 2,980 | -0.03(-0.06%) |
Dec 18, 2017 | 47.71 | 47.71 | 47.13 | 47.45 | 9,390 | -0.27(-0.57%) |
Dec 15, 2017 | 47.36 | 47.78 | 47.36 | 47.72 | 5,772 | +0.42(+0.89%) |
Dec 14, 2017 | 47.63 | 47.65 | 47.27 | 47.30 | 10,080 | -0.68(-1.42%) |
Dec 13, 2017 | 48.53 | 48.53 | 47.96 | 47.98 | 8,084 | -0.82(-1.68%) |
Dec 12, 2017 | 48.54 | 49.03 | 48.54 | 48.80 | 6,706 | -0.48(-0.97%) |
Dec 11, 2017 | 49.30 | 49.30 | 49.05 | 49.28 | 5,109 | -0.39(-0.79%) |
Dec 08, 2017 | 49.45 | 49.68 | 49.45 | 49.67 | 5,574 | +0.14(+0.28%) |
Dec 07, 2017 | 49.50 | 49.61 | 49.29 | 49.53 | 20,147 | +0.68(+1.40%) |
Dec 06, 2017 | 48.23 | 48.85 | 48.23 | 48.85 | 1,875 | +0.62(+1.28%) |
Dec 05, 2017 | 48.13 | 48.38 | 48.13 | 48.23 | 25,004 | -0.28(-0.58%) |
Dec 04, 2017 | 48.50 | 48.53 | 48.44 | 48.51 | 8,975 | +0.16(+0.33%) |