Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.90 | 55.90 | 54.72 | 54.94 | 43,363 | -1.52(-2.70%) |
Feb 27, 2018 | 58.15 | 58.15 | 56.16 | 56.46 | 27,055 | -2.30(-3.91%) |
Feb 26, 2018 | 56.90 | 59.06 | 56.90 | 58.76 | 30,996 | +0.02(+0.03%) |
Feb 23, 2018 | 59.52 | 59.52 | 57.45 | 58.74 | 28,373 | +1.05(+1.82%) |
Feb 22, 2018 | 58.80 | 58.80 | 57.61 | 57.69 | 24,656 | -0.45(-0.77%) |
Feb 21, 2018 | 58.25 | 59.40 | 57.80 | 58.14 | 31,437 | +0.51(+0.88%) |
Feb 20, 2018 | 58.12 | 58.12 | 56.99 | 57.63 | 26,015 | -0.71(-1.22%) |
Feb 16, 2018 | 58.34 | 58.34 | 58.34 | 0 | -0.21(-0.36%) | |
Feb 15, 2018 | 56.98 | 59.31 | 56.98 | 58.55 | 34,459 | +1.64(+2.88%) |
Feb 14, 2018 | 55.00 | 57.00 | 54.80 | 56.91 | 69,044 | +2.19(+4.00%) |
Feb 13, 2018 | 54.00 | 54.81 | 54.00 | 54.72 | 58,010 | +0.75(+1.39%) |
Feb 12, 2018 | 53.06 | 54.11 | 52.75 | 53.97 | 63,638 | +1.27(+2.41%) |
Feb 09, 2018 | 51.06 | 52.70 | 49.80 | 52.70 | 81,301 | +1.00(+1.94%) |
Feb 08, 2018 | 54.48 | 54.48 | 51.73 | 51.70 | 89,270 | -1.86(-3.48%) |
Feb 07, 2018 | 55.11 | 55.11 | 53.24 | 53.56 | 57,672 | -1.94(-3.50%) |
Feb 06, 2018 | 51.80 | 55.63 | 51.60 | 55.50 | 130,709 | +0.45(+0.82%) |
Feb 05, 2018 | 55.30 | 56.05 | 53.38 | 55.05 | 68,566 | -0.85(-1.52%) |
Feb 02, 2018 | 56.69 | 58.71 | 55.90 | 55.90 | 74,719 | -2.10(-3.62%) |
Feb 01, 2018 | 59.52 | 59.52 | 57.50 | 58.00 | 42,512 | -1.21(-2.04%) |
Jan 31, 2018 | 60.50 | 60.50 | 58.25 | 59.21 | 42,185 | +0.71(+1.21%) |
Jan 30, 2018 | 59.58 | 59.58 | 57.50 | 58.50 | 75,962 | -1.41(-2.35%) |
Jan 29, 2018 | 61.00 | 61.00 | 59.62 | 59.91 | 130,348 | -1.09(-1.79%) |
Jan 26, 2018 | 61.00 | 61.00 | 59.50 | 61.00 | 55,892 | +1.80(+3.04%) |
Jan 25, 2018 | 59.99 | 59.99 | 58.75 | 59.20 | 84,784 | -1.00(-1.66%) |
Jan 24, 2018 | 60.40 | 60.92 | 59.59 | 60.20 | 141,021 | -0.69(-1.13%) |
Jan 23, 2018 | 61.36 | 61.36 | 60.15 | 60.89 | 61,045 | +1.59(+2.68%) |
Jan 22, 2018 | 59.18 | 59.62 | 58.00 | 59.30 | 76,107 | +1.00(+1.72%) |
Jan 19, 2018 | 58.48 | 58.48 | 57.04 | 58.30 | 55,603 | +0.99(+1.73%) |
Jan 18, 2018 | 57.90 | 57.90 | 57.01 | 57.31 | 36,952 | -0.63(-1.08%) |
Jan 17, 2018 | 58.25 | 58.25 | 57.00 | 57.94 | 37,474 | +1.44(+2.55%) |
Jan 16, 2018 | 57.50 | 57.52 | 56.17 | 56.50 | 76,040 | -0.50(-0.88%) |
Jan 12, 2018 | 57.00 | 57.00 | 57.00 | 0 | +1.49(+2.68%) | |
Jan 11, 2018 | 55.95 | 55.95 | 55.00 | 55.51 | 64,080 | -0.69(-1.22%) |
Jan 10, 2018 | 57.12 | 57.12 | 55.70 | 56.20 | 59,667 | -0.92(-1.61%) |
Jan 09, 2018 | 57.01 | 57.29 | 56.80 | 57.12 | 62,188 | +0.52(+0.92%) |
Jan 08, 2018 | 56.78 | 56.78 | 56.00 | 56.60 | 46,784 | +0.60(+1.07%) |
Jan 05, 2018 | 56.50 | 56.50 | 54.88 | 56.00 | 43,938 | +0.40(+0.72%) |
Jan 04, 2018 | 55.01 | 56.40 | 55.01 | 55.60 | 113,630 | +0.76(+1.39%) |
Jan 03, 2018 | 55.45 | 55.60 | 54.60 | 54.84 | 87,110 | +0.34(+0.62%) |
Jan 02, 2018 | 52.15 | 54.50 | 52.15 | 54.50 | 67,499 | +2.51(+4.83%) |
Dec 29, 2017 | 51.99 | 51.99 | 51.99 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 51.17 | 52.47 | 51.17 | 52.00 | 22,845 | +0.35(+0.69%) |
Dec 27, 2017 | 52.07 | 52.07 | 51.50 | 51.65 | 12,206 | -0.37(-0.72%) |
Dec 26, 2017 | 51.16 | 52.40 | 51.16 | 52.02 | 25,971 | -0.23(-0.44%) |
Dec 22, 2017 | 52.05 | 52.25 | 51.51 | 52.25 | 25,751 | +0.40(+0.78%) |
Dec 21, 2017 | 52.17 | 52.35 | 51.00 | 51.85 | 18,293 | +1.01(+1.98%) |
Dec 20, 2017 | 51.85 | 51.85 | 50.51 | 50.84 | 24,486 | -0.06(-0.12%) |
Dec 19, 2017 | 51.10 | 51.99 | 50.70 | 50.90 | 19,021 | -0.30(-0.59%) |
Dec 18, 2017 | 51.30 | 51.44 | 50.28 | 51.20 | 35,811 | +0.70(+1.39%) |
Dec 15, 2017 | 50.25 | 50.67 | 49.91 | 50.50 | 78,453 | -0.18(-0.36%) |
Dec 14, 2017 | 51.25 | 51.25 | 50.62 | 50.68 | 78,701 | -0.74(-1.44%) |
Dec 13, 2017 | 51.63 | 51.63 | 50.50 | 51.42 | 58,309 | +0.86(+1.70%) |
Dec 12, 2017 | 51.51 | 51.51 | 50.03 | 50.56 | 179,737 | -1.44(-2.77%) |
Dec 11, 2017 | 51.76 | 51.76 | 51.00 | 52.00 | 45,073 | +1.50(+2.97%) |
Dec 08, 2017 | 50.50 | 50.97 | 50.27 | 50.50 | 48,189 | +1.80(+3.70%) |
Dec 07, 2017 | 47.75 | 49.00 | 47.75 | 48.70 | 44,824 | +0.94(+1.97%) |
Dec 06, 2017 | 46.70 | 47.83 | 46.70 | 47.76 | 40,475 | -0.15(-0.31%) |
Dec 05, 2017 | 48.65 | 48.99 | 47.83 | 47.91 | 84,953 | -0.89(-1.82%) |
Dec 04, 2017 | 49.00 | 50.99 | 48.80 | 48.80 | 44,163 | -0.40(-0.81%) |