Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.30 | 52.22 | 47.30 | 49.93 | 727,610 | -0.11(-0.22%) |
Feb 27, 2018 | 50.96 | 51.41 | 50.02 | 50.04 | 303,710 | -1.02(-2.00%) |
Feb 26, 2018 | 51.42 | 51.98 | 50.76 | 51.06 | 298,380 | -0.07(-0.14%) |
Feb 23, 2018 | 51.25 | 51.39 | 50.41 | 51.13 | 245,148 | +0.19(+0.37%) |
Feb 22, 2018 | 52.25 | 52.27 | 50.84 | 50.94 | 275,832 | -1.19(-2.28%) |
Feb 21, 2018 | 52.44 | 53.33 | 52.10 | 52.13 | 215,461 | -0.37(-0.70%) |
Feb 20, 2018 | 52.21 | 53.02 | 52.21 | 52.50 | 268,652 | +0.10(+0.19%) |
Feb 16, 2018 | 52.40 | 52.40 | 52.40 | 0 | +0.97(+1.89%) | |
Feb 15, 2018 | 52.12 | 52.30 | 51.20 | 51.43 | 192,322 | -0.27(-0.52%) |
Feb 14, 2018 | 49.57 | 51.79 | 49.57 | 51.70 | 277,715 | +1.89(+3.79%) |
Feb 13, 2018 | 49.57 | 49.93 | 49.30 | 49.81 | 237,239 | +0.02(+0.04%) |
Feb 12, 2018 | 49.39 | 50.15 | 48.97 | 49.79 | 644,320 | +0.79(+1.61%) |
Feb 09, 2018 | 50.17 | 50.24 | 47.95 | 49.00 | 696,338 | -0.62(-1.25%) |
Feb 08, 2018 | 50.93 | 51.19 | 49.62 | 49.62 | 385,166 | -1.25(-2.46%) |
Feb 07, 2018 | 51.13 | 51.21 | 50.87 | 50.87 | 294,975 | -0.38(-0.74%) |
Feb 06, 2018 | 49.72 | 51.76 | 49.29 | 51.25 | 688,671 | -0.31(-0.60%) |
Feb 05, 2018 | 53.23 | 53.60 | 51.48 | 51.56 | 270,770 | -2.13(-3.97%) |
Feb 02, 2018 | 54.66 | 54.66 | 53.60 | 53.69 | 273,957 | -1.24(-2.26%) |
Feb 01, 2018 | 55.30 | 55.69 | 54.71 | 54.93 | 529,946 | -0.41(-0.74%) |
Jan 31, 2018 | 56.00 | 56.27 | 55.15 | 55.34 | 192,755 | -0.05(-0.09%) |
Jan 30, 2018 | 56.03 | 56.62 | 55.38 | 55.39 | 205,501 | -1.09(-1.93%) |
Jan 29, 2018 | 56.31 | 56.72 | 55.98 | 56.48 | 159,603 | -0.05(-0.09%) |
Jan 26, 2018 | 55.90 | 56.59 | 55.69 | 56.53 | 160,257 | +0.71(+1.27%) |
Jan 25, 2018 | 56.48 | 56.48 | 55.53 | 55.82 | 154,623 | -0.40(-0.71%) |
Jan 24, 2018 | 57.41 | 57.61 | 56.15 | 56.22 | 225,498 | -1.13(-1.97%) |
Jan 23, 2018 | 55.31 | 57.97 | 55.31 | 57.35 | 552,014 | +2.14(+3.88%) |
Jan 22, 2018 | 55.16 | 55.22 | 54.61 | 55.21 | 208,527 | +0.04(+0.07%) |
Jan 19, 2018 | 54.54 | 55.23 | 54.54 | 55.17 | 350,302 | +0.55(+1.01%) |
Jan 18, 2018 | 55.94 | 56.19 | 54.49 | 54.62 | 237,617 | -1.72(-3.05%) |
Jan 17, 2018 | 56.59 | 56.67 | 55.88 | 56.34 | 363,535 | +0.14(+0.25%) |
Jan 16, 2018 | 55.61 | 56.62 | 55.31 | 56.20 | 339,221 | +0.65(+1.17%) |
Jan 12, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.22(+0.40%) | |
Jan 11, 2018 | 54.60 | 55.43 | 54.50 | 55.33 | 353,138 | +0.66(+1.21%) |
Jan 10, 2018 | 54.46 | 54.95 | 54.46 | 54.67 | 262,801 | +0.15(+0.28%) |
Jan 09, 2018 | 54.73 | 55.35 | 54.45 | 54.52 | 218,692 | -0.08(-0.15%) |
Jan 08, 2018 | 54.55 | 54.65 | 54.19 | 54.60 | 265,335 | +0.02(+0.04%) |
Jan 05, 2018 | 55.45 | 55.77 | 53.69 | 54.58 | 354,505 | -0.90(-1.62%) |
Jan 04, 2018 | 53.99 | 55.88 | 53.45 | 55.48 | 416,691 | +1.86(+3.47%) |
Jan 03, 2018 | 53.30 | 53.92 | 53.16 | 53.62 | 271,740 | +0.26(+0.49%) |
Jan 02, 2018 | 54.43 | 54.43 | 53.09 | 53.36 | 252,400 | -0.84(-1.55%) |
Dec 29, 2017 | 54.20 | 54.20 | 54.20 | 0 | +0.59(+1.10%) | |
Dec 28, 2017 | 53.30 | 53.76 | 52.92 | 53.61 | 708,629 | +0.41(+0.77%) |
Dec 27, 2017 | 52.75 | 53.38 | 52.39 | 53.20 | 276,220 | +0.36(+0.68%) |
Dec 26, 2017 | 53.75 | 53.97 | 52.75 | 52.84 | 199,953 | -0.96(-1.78%) |
Dec 22, 2017 | 54.05 | 54.18 | 53.63 | 53.80 | 148,876 | -0.24(-0.44%) |
Dec 21, 2017 | 52.80 | 54.20 | 52.80 | 54.04 | 380,310 | +0.97(+1.83%) |
Dec 20, 2017 | 52.62 | 53.15 | 52.52 | 53.07 | 247,518 | +0.44(+0.84%) |
Dec 19, 2017 | 53.00 | 53.77 | 52.54 | 52.63 | 213,805 | -0.54(-1.02%) |
Dec 18, 2017 | 52.59 | 53.93 | 52.55 | 53.17 | 377,754 | +1.00(+1.92%) |
Dec 15, 2017 | 52.09 | 52.84 | 52.09 | 52.17 | 542,670 | +0.26(+0.50%) |
Dec 14, 2017 | 52.94 | 53.22 | 51.87 | 51.91 | 300,119 | -0.96(-1.82%) |
Dec 13, 2017 | 53.06 | 53.52 | 52.84 | 52.87 | 242,684 | -0.13(-0.25%) |
Dec 12, 2017 | 53.34 | 53.50 | 52.96 | 53.00 | 248,038 | -0.31(-0.58%) |
Dec 11, 2017 | 53.39 | 53.55 | 52.95 | 53.31 | 333,096 | +0.10(+0.19%) |
Dec 08, 2017 | 53.66 | 53.70 | 53.09 | 53.21 | 487,837 | -0.31(-0.58%) |
Dec 07, 2017 | 53.23 | 53.67 | 53.13 | 53.52 | 254,429 | +0.37(+0.70%) |
Dec 06, 2017 | 53.29 | 53.91 | 53.15 | 53.15 | 347,561 | -0.36(-0.67%) |
Dec 05, 2017 | 54.13 | 54.18 | 53.16 | 53.51 | 299,438 | -0.57(-1.05%) |
Dec 04, 2017 | 54.19 | 54.20 | 53.84 | 54.08 | 359,514 | +0.37(+0.69%) |