Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.11 | 54.19 | 52.53 | 52.60 | 353,568 | -1.39(-2.58%) |
Feb 27, 2018 | 55.04 | 55.75 | 53.99 | 53.99 | 402,978 | -1.05(-1.91%) |
Feb 26, 2018 | 55.09 | 55.66 | 54.25 | 55.04 | 345,051 | +0.25(+0.46%) |
Feb 23, 2018 | 55.02 | 55.06 | 53.74 | 54.79 | 369,574 | -0.05(-0.10%) |
Feb 22, 2018 | 54.21 | 55.51 | 53.76 | 54.84 | 538,362 | +0.94(+1.75%) |
Feb 21, 2018 | 54.22 | 55.50 | 53.69 | 53.90 | 352,233 | -0.42(-0.77%) |
Feb 20, 2018 | 54.46 | 56.11 | 54.08 | 54.32 | 486,069 | -0.33(-0.60%) |
Feb 16, 2018 | 54.64 | 54.64 | 54.64 | 0 | +2.44(+4.66%) | |
Feb 15, 2018 | 51.14 | 52.22 | 50.34 | 52.21 | 1,033,622 | +1.45(+2.85%) |
Feb 14, 2018 | 53.09 | 53.09 | 49.40 | 50.76 | 1,637,776 | -3.63(-6.67%) |
Feb 13, 2018 | 53.79 | 55.51 | 53.78 | 54.39 | 235,279 | +0.34(+0.64%) |
Feb 12, 2018 | 54.90 | 55.12 | 52.80 | 54.04 | 201,490 | -0.25(-0.47%) |
Feb 09, 2018 | 54.61 | 55.08 | 52.67 | 54.30 | 217,092 | +0.56(+1.04%) |
Feb 08, 2018 | 55.65 | 55.80 | 53.71 | 53.74 | 319,726 | -1.77(-3.18%) |
Feb 07, 2018 | 53.95 | 56.19 | 53.81 | 55.50 | 257,987 | +1.50(+2.78%) |
Feb 06, 2018 | 52.46 | 54.68 | 51.64 | 54.00 | 696,883 | -0.87(-1.58%) |
Feb 05, 2018 | 57.89 | 58.42 | 53.75 | 54.87 | 291,201 | -3.74(-6.38%) |
Feb 02, 2018 | 60.43 | 60.43 | 58.53 | 58.61 | 145,287 | -2.12(-3.49%) |
Feb 01, 2018 | 60.15 | 61.38 | 59.69 | 60.73 | 292,191 | +0.35(+0.58%) |
Jan 31, 2018 | 61.88 | 62.08 | 60.35 | 60.37 | 241,395 | -0.74(-1.21%) |
Jan 30, 2018 | 60.70 | 61.22 | 60.15 | 61.11 | 212,304 | -0.30(-0.49%) |
Jan 29, 2018 | 60.83 | 62.07 | 60.78 | 61.41 | 212,695 | +0.58(+0.95%) |
Jan 26, 2018 | 61.30 | 61.42 | 59.38 | 60.83 | 222,232 | -0.12(-0.19%) |
Jan 25, 2018 | 61.49 | 61.49 | 59.97 | 60.95 | 187,362 | -0.05(-0.07%) |
Jan 24, 2018 | 60.95 | 61.95 | 60.26 | 61.00 | 230,439 | +0.54(+0.90%) |
Jan 23, 2018 | 60.66 | 60.77 | 59.96 | 60.45 | 160,753 | -0.11(-0.18%) |
Jan 22, 2018 | 61.10 | 61.19 | 60.16 | 60.56 | 183,238 | -0.67(-1.09%) |
Jan 19, 2018 | 59.87 | 61.47 | 59.87 | 61.23 | 249,267 | +1.39(+2.31%) |
Jan 18, 2018 | 59.96 | 60.27 | 59.04 | 59.85 | 316,875 | +0.43(+0.72%) |
Jan 17, 2018 | 59.68 | 59.83 | 58.80 | 59.42 | 180,889 | -0.20(-0.33%) |
Jan 16, 2018 | 61.56 | 61.56 | 59.37 | 59.62 | 220,258 | -1.17(-1.92%) |
Jan 12, 2018 | 60.79 | 60.79 | 60.79 | 0 | +0.08(+0.13%) | |
Jan 11, 2018 | 58.62 | 60.76 | 58.15 | 60.71 | 278,863 | +2.54(+4.37%) |
Jan 10, 2018 | 57.84 | 58.27 | 57.48 | 58.16 | 146,592 | +0.09(+0.16%) |
Jan 09, 2018 | 58.04 | 58.83 | 57.99 | 58.07 | 122,995 | +0.06(+0.11%) |
Jan 08, 2018 | 58.13 | 58.38 | 57.20 | 58.01 | 204,241 | -0.12(-0.20%) |
Jan 05, 2018 | 59.12 | 59.12 | 57.74 | 58.13 | 153,958 | -0.91(-1.55%) |
Jan 04, 2018 | 58.74 | 59.34 | 57.83 | 59.04 | 180,951 | +0.74(+1.27%) |
Jan 03, 2018 | 57.97 | 58.71 | 57.97 | 58.30 | 235,498 | +0.36(+0.62%) |
Jan 02, 2018 | 57.67 | 58.55 | 57.67 | 57.94 | 211,731 | +0.52(+0.90%) |
Dec 29, 2017 | 57.42 | 57.42 | 57.42 | 0 | -1.49(-2.54%) | |
Dec 28, 2017 | 58.96 | 59.39 | 58.58 | 58.91 | 155,160 | +0.35(+0.60%) |
Dec 27, 2017 | 58.16 | 58.81 | 57.78 | 58.56 | 178,488 | +0.58(+1.00%) |
Dec 26, 2017 | 57.55 | 58.28 | 57.13 | 57.98 | 142,528 | +0.61(+1.07%) |
Dec 22, 2017 | 58.07 | 58.07 | 56.83 | 57.37 | 185,394 | -0.46(-0.80%) |
Dec 21, 2017 | 58.37 | 58.71 | 57.56 | 57.83 | 197,374 | -0.26(-0.45%) |
Dec 20, 2017 | 57.47 | 58.26 | 57.25 | 58.09 | 287,184 | +1.01(+1.77%) |
Dec 19, 2017 | 58.35 | 58.53 | 57.02 | 57.08 | 289,814 | -1.35(-2.30%) |
Dec 18, 2017 | 57.09 | 58.53 | 56.66 | 58.43 | 371,981 | +2.07(+3.67%) |
Dec 15, 2017 | 56.10 | 57.60 | 55.69 | 56.36 | 858,223 | +0.52(+0.94%) |
Dec 14, 2017 | 57.38 | 57.38 | 55.59 | 55.83 | 319,428 | -1.51(-2.63%) |
Dec 13, 2017 | 57.41 | 58.27 | 56.62 | 57.34 | 301,271 | -0.09(-0.16%) |
Dec 12, 2017 | 57.55 | 57.94 | 57.22 | 57.43 | 207,767 | +0.23(+0.39%) |
Dec 11, 2017 | 59.53 | 59.58 | 57.01 | 57.21 | 387,564 | -2.01(-3.39%) |
Dec 08, 2017 | 59.49 | 59.49 | 58.89 | 59.21 | 257,649 | +0.00(+0.00%) |
Dec 07, 2017 | 59.03 | 60.30 | 58.81 | 211,911 | +0.00(+0.00%) | |
Dec 06, 2017 | 58.34 | 59.59 | 57.97 | 58.99 | 229,425 | +0.62(+1.07%) |
Dec 05, 2017 | 59.28 | 59.28 | 58.36 | 58.36 | 221,095 | -0.98(-1.64%) |
Dec 04, 2017 | 60.12 | 60.87 | 59.22 | 59.34 | 248,368 | +0.05(+0.08%) |