Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.50 | 45.50 | 45.50 | 2 | +0.50(+1.11%) | |
Feb 27, 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 1,370 | +0.19(+0.42%) |
Feb 26, 2018 | 44.85 | 46.00 | 44.81 | 44.81 | 1,808 | +0.26(+0.58%) |
Feb 23, 2018 | 45.05 | 45.06 | 44.50 | 44.55 | 5,801 | -0.50(-1.11%) |
Feb 21, 2018 | 45.05 | 45.05 | 45.05 | 347 | -0.20(-0.44%) | |
Feb 20, 2018 | 46.99 | 47.00 | 45.06 | 45.25 | 2,037 | +0.25(+0.56%) |
Feb 16, 2018 | 45.00 | 45.00 | 45.00 | 0 | +0.18(+0.40%) | |
Feb 15, 2018 | 45.00 | 45.69 | 44.82 | 44.82 | 995 | -0.18(-0.40%) |
Feb 14, 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 1,373 | -0.53(-1.16%) |
Feb 13, 2018 | 45.10 | 45.53 | 44.80 | 45.53 | 20,622 | +0.48(+1.07%) |
Feb 12, 2018 | 44.80 | 45.10 | 44.80 | 45.05 | 17,198 | +0.21(+0.47%) |
Feb 09, 2018 | 45.65 | 45.65 | 44.84 | 44.84 | 7,838 | -0.66(-1.45%) |
Feb 08, 2018 | 45.25 | 45.50 | 45.25 | 45.50 | 9,153 | -0.05(-0.11%) |
Feb 07, 2018 | 45.55 | 45.55 | 45.55 | 45.55 | 884 | +0.20(+0.44%) |
Feb 06, 2018 | 45.50 | 45.50 | 45.35 | 45.35 | 1,894 | +0.20(+0.44%) |
Feb 05, 2018 | 44.84 | 45.95 | 44.84 | 45.15 | 7,043 | -0.60(-1.31%) |
Feb 02, 2018 | 46.05 | 46.50 | 45.75 | 45.75 | 6,617 | -0.75(-1.61%) |
Feb 01, 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 3,272 | +0.00(+0.00%) |
Jan 31, 2018 | 46.25 | 46.50 | 46.00 | 46.50 | 1,512 | +0.00(+0.00%) |
Jan 30, 2018 | 46.75 | 46.25 | 46.50 | 2,731 | -0.25(-0.53%) | |
Jan 29, 2018 | 46.75 | 46.75 | 46.75 | 46.75 | 827 | -0.15(-0.32%) |
Jan 26, 2018 | 47.00 | 47.00 | 46.90 | 46.90 | 1,439 | +0.00(+0.00%) |
Jan 25, 2018 | 46.50 | 46.90 | 46.50 | 46.90 | 1,748 | +0.40(+0.86%) |
Jan 24, 2018 | 46.05 | 46.90 | 46.05 | 46.50 | 2,212 | +0.45(+0.98%) |
Jan 23, 2018 | 46.00 | 46.10 | 45.75 | 46.05 | 7,523 | -0.20(-0.43%) |
Jan 22, 2018 | 46.50 | 46.50 | 46.02 | 46.25 | 661 | +0.05(+0.11%) |
Jan 19, 2018 | 46.03 | 46.20 | 46.00 | 46.20 | 980 | +0.17(+0.37%) |
Jan 18, 2018 | 46.50 | 46.70 | 46.03 | 46.03 | 1,324 | -0.47(-1.01%) |
Jan 17, 2018 | 46.34 | 46.50 | 46.10 | 46.50 | 4,765 | +0.15(+0.32%) |
Jan 16, 2018 | 46.50 | 46.10 | 46.35 | 3,114 | +0.25(+0.54%) | |
Jan 12, 2018 | 46.10 | 46.10 | 46.10 | 0 | -0.15(-0.32%) | |
Jan 11, 2018 | 46.50 | 46.50 | 46.10 | 46.25 | 1,901 | +0.05(+0.11%) |
Jan 10, 2018 | 46.10 | 47.00 | 46.10 | 46.20 | 2,502 | +0.10(+0.22%) |
Jan 09, 2018 | 46.00 | 46.18 | 45.95 | 46.10 | 15,450 | +0.30(+0.66%) |
Jan 08, 2018 | 47.30 | 47.50 | 45.80 | 45.80 | 5,135 | -1.30(-2.76%) |
Jan 05, 2018 | 48.00 | 48.00 | 46.75 | 47.10 | 1,904 | -0.90(-1.87%) |
Jan 04, 2018 | 47.50 | 48.45 | 46.60 | 48.00 | 1,993 | +0.50(+1.05%) |
Jan 03, 2018 | 46.50 | 47.50 | 46.40 | 47.50 | 1,652 | +1.50(+3.26%) |
Jan 02, 2018 | 46.75 | 46.75 | 45.28 | 46.00 | 5,447 | -0.50(-1.08%) |
Dec 29, 2017 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 46.59 | 46.75 | 46.50 | 46.50 | 2,427 | -0.35(-0.75%) |
Dec 27, 2017 | 46.75 | 46.85 | 46.58 | 46.85 | 1,707 | +0.10(+0.21%) |
Dec 26, 2017 | 47.00 | 47.00 | 46.58 | 46.75 | 4,119 | -0.20(-0.43%) |
Dec 22, 2017 | 46.75 | 46.95 | 46.50 | 46.95 | 3,191 | -0.05(-0.11%) |
Dec 21, 2017 | 46.85 | 47.00 | 46.85 | 47.00 | 1,611 | +0.00(+0.00%) |
Dec 20, 2017 | 46.76 | 47.00 | 46.65 | 47.00 | 4,285 | +0.00(+0.00%) |
Dec 19, 2017 | 46.90 | 46.90 | 47.00 | 3,282 | +0.10(+0.21%) | |
Dec 18, 2017 | 47.25 | 47.50 | 46.90 | 46.90 | 822 | -0.60(-1.26%) |
Dec 15, 2017 | 47.00 | 47.50 | 47.00 | 47.50 | 3,937 | +0.00(+0.00%) |
Dec 14, 2017 | 47.00 | 47.50 | 46.60 | 47.50 | 4,716 | +0.00(+0.00%) |
Dec 13, 2017 | 47.00 | 47.65 | 47.00 | 47.50 | 767 | +2.50(+5.56%) |
Dec 12, 2017 | 47.50 | 48.00 | 44.90 | 45.00 | 3,528 | -2.25(-4.76%) |
Dec 11, 2017 | 47.80 | 47.80 | 47.25 | 47.25 | 2,136 | -0.25(-0.53%) |
Dec 08, 2017 | 47.50 | 47.50 | 47.50 | 47.50 | 1,188 | -0.39(-0.81%) |
Dec 07, 2017 | 48.00 | 48.00 | 46.00 | 47.89 | 4,736 | -0.11(-0.23%) |
Dec 06, 2017 | 48.00 | 48.30 | 48.00 | 48.00 | 1,644 | -0.23(-0.48%) |
Dec 05, 2017 | 48.60 | 48.65 | 48.23 | 48.23 | 5,728 | -0.37(-0.76%) |
Dec 04, 2017 | 48.60 | 48.25 | 48.60 | 5,085 | +0.35(+0.73%) |