Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.08 | 46.39 | 45.93 | 45.95 | 30,323 | -0.22(-0.49%) |
Feb 27, 2018 | 47.11 | 47.11 | 46.17 | 46.18 | 15,246 | -0.85(-1.81%) |
Feb 26, 2018 | 46.83 | 47.03 | 46.65 | 47.03 | 21,594 | +0.41(+0.88%) |
Feb 23, 2018 | 46.42 | 46.63 | 46.34 | 46.62 | 14,770 | +1.01(+2.22%) |
Feb 22, 2018 | 45.98 | 46.14 | 45.60 | 45.61 | 31,435 | -0.90(-1.93%) |
Feb 21, 2018 | 46.64 | 47.16 | 46.51 | 46.51 | 23,106 | +0.30(+0.65%) |
Feb 20, 2018 | 46.23 | 46.52 | 46.05 | 46.21 | 25,142 | -0.31(-0.66%) |
Feb 16, 2018 | 46.51 | 46.51 | 46.51 | 0 | -0.08(-0.16%) | |
Feb 15, 2018 | 46.47 | 46.61 | 46.15 | 46.59 | 27,866 | +0.65(+1.41%) |
Feb 14, 2018 | 44.82 | 46.05 | 44.82 | 45.94 | 25,704 | +1.02(+2.27%) |
Feb 13, 2018 | 44.76 | 44.92 | 44.67 | 44.92 | 15,457 | +0.23(+0.52%) |
Feb 12, 2018 | 44.21 | 44.87 | 44.21 | 44.69 | 27,578 | +0.72(+1.64%) |
Feb 09, 2018 | 43.45 | 44.01 | 42.40 | 43.97 | 44,322 | +0.55(+1.27%) |
Feb 08, 2018 | 45.35 | 45.56 | 43.42 | 43.42 | 41,642 | -1.63(-3.62%) |
Feb 07, 2018 | 45.35 | 45.55 | 45.02 | 45.05 | 33,719 | -0.37(-0.80%) |
Feb 06, 2018 | 43.74 | 45.87 | 43.03 | 45.41 | 62,428 | +0.39(+0.87%) |
Feb 05, 2018 | 46.27 | 46.38 | 44.43 | 45.02 | 87,068 | -1.67(-3.59%) |
Feb 02, 2018 | 47.54 | 47.57 | 46.59 | 46.69 | 102,353 | -1.27(-2.65%) |
Feb 01, 2018 | 48.25 | 48.27 | 47.90 | 47.97 | 31,271 | -0.28(-0.58%) |
Jan 31, 2018 | 48.29 | 48.46 | 48.13 | 48.25 | 45,599 | +0.63(+1.32%) |
Jan 30, 2018 | 47.79 | 47.79 | 47.42 | 47.62 | 29,030 | -0.68(-1.41%) |
Jan 29, 2018 | 48.56 | 48.60 | 48.11 | 48.30 | 70,644 | -0.15(-0.31%) |
Jan 26, 2018 | 48.31 | 48.54 | 48.19 | 48.45 | 184,336 | +0.59(+1.23%) |
Jan 25, 2018 | 48.29 | 48.55 | 47.83 | 47.86 | 69,250 | -0.32(-0.66%) |
Jan 24, 2018 | 48.45 | 48.57 | 47.97 | 48.18 | 34,354 | +0.22(+0.47%) |
Jan 23, 2018 | 47.91 | 47.97 | 47.83 | 47.96 | 29,594 | +0.34(+0.71%) |
Jan 22, 2018 | 47.54 | 47.72 | 47.40 | 47.62 | 42,017 | +0.07(+0.16%) |
Jan 19, 2018 | 47.05 | 47.55 | 47.03 | 47.54 | 46,118 | +0.54(+1.15%) |
Jan 18, 2018 | 47.09 | 47.09 | 46.82 | 47.00 | 33,046 | -0.07(-0.14%) |
Jan 17, 2018 | 46.81 | 47.44 | 46.81 | 47.07 | 31,848 | +0.45(+0.96%) |
Jan 16, 2018 | 47.43 | 47.44 | 46.58 | 46.62 | 56,778 | -0.65(-1.37%) |
Jan 12, 2018 | 47.26 | 47.26 | 47.26 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 46.90 | 47.41 | 46.84 | 47.27 | 97,609 | +0.51(+1.10%) |
Jan 10, 2018 | 46.91 | 46.66 | 46.76 | 90,810 | -0.14(-0.30%) | |
Jan 09, 2018 | 47.26 | 47.35 | 46.75 | 46.90 | 25,204 | -0.13(-0.28%) |
Jan 08, 2018 | 46.95 | 47.07 | 46.76 | 47.03 | 37,823 | +0.37(+0.80%) |
Jan 05, 2018 | 46.41 | 46.75 | 46.39 | 46.66 | 20,097 | +0.09(+0.18%) |
Jan 04, 2018 | 46.50 | 46.74 | 46.28 | 46.57 | 36,205 | +0.35(+0.75%) |
Jan 03, 2018 | 45.94 | 46.30 | 45.94 | 46.23 | 37,292 | +0.51(+1.13%) |
Jan 02, 2018 | 45.16 | 45.71 | 45.16 | 45.71 | 27,294 | +0.86(+1.92%) |
Dec 29, 2017 | 44.85 | 44.85 | 44.85 | 0 | +0.07(+0.17%) | |
Dec 28, 2017 | 44.91 | 44.91 | 44.67 | 44.77 | 22,755 | +0.14(+0.32%) |
Dec 27, 2017 | 44.46 | 44.83 | 44.46 | 44.63 | 19,267 | +0.39(+0.89%) |
Dec 26, 2017 | 44.33 | 44.47 | 44.23 | 44.24 | 25,938 | -0.26(-0.59%) |
Dec 22, 2017 | 44.48 | 44.50 | 44.21 | 44.50 | 11,270 | +0.20(+0.44%) |
Dec 21, 2017 | 44.16 | 44.38 | 44.16 | 44.31 | 6,005 | +0.13(+0.30%) |
Dec 20, 2017 | 44.34 | 44.35 | 44.02 | 44.18 | 9,507 | -0.18(-0.40%) |
Dec 19, 2017 | 44.69 | 44.79 | 44.34 | 44.35 | 11,622 | -0.50(-1.12%) |
Dec 18, 2017 | 45.25 | 45.25 | 44.69 | 44.86 | 61,358 | +0.07(+0.15%) |
Dec 15, 2017 | 44.51 | 44.81 | 44.51 | 44.79 | 13,162 | +0.44(+0.99%) |
Dec 14, 2017 | 44.55 | 44.70 | 44.31 | 44.35 | 11,357 | -0.18(-0.40%) |
Dec 13, 2017 | 44.31 | 44.59 | 44.31 | 44.53 | 13,568 | +0.38(+0.87%) |
Dec 12, 2017 | 44.28 | 44.44 | 44.07 | 44.15 | 17,486 | -0.07(-0.17%) |
Dec 11, 2017 | 43.45 | 44.98 | 43.45 | 44.22 | 32,803 | +1.20(+2.80%) |
Dec 08, 2017 | 43.04 | 43.22 | 42.94 | 43.02 | 23,943 | +0.40(+0.94%) |
Dec 07, 2017 | 42.39 | 42.80 | 42.39 | 42.62 | 16,303 | +0.14(+0.33%) |
Dec 06, 2017 | 42.22 | 42.55 | 42.02 | 42.48 | 15,588 | +0.27(+0.64%) |
Dec 05, 2017 | 42.19 | 42.45 | 41.76 | 42.21 | 17,675 | -0.21(-0.51%) |
Dec 04, 2017 | 43.38 | 43.38 | 42.38 | 42.42 | 41,316 | -0.86(-1.98%) |