Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.78 | 61.78 | 56.59 | 59.21 | 890,397 | -0.22(-0.37%) |
Feb 27, 2018 | 57.96 | 60.19 | 57.42 | 59.43 | 550,183 | +1.55(+2.68%) |
Feb 26, 2018 | 58.23 | 58.28 | 56.80 | 57.88 | 215,218 | -0.10(-0.17%) |
Feb 23, 2018 | 57.37 | 58.29 | 56.61 | 57.98 | 189,922 | +0.96(+1.68%) |
Feb 22, 2018 | 58.12 | 58.38 | 56.70 | 57.02 | 223,738 | -0.77(-1.33%) |
Feb 21, 2018 | 56.86 | 58.62 | 56.26 | 57.79 | 350,148 | +0.92(+1.62%) |
Feb 20, 2018 | 56.25 | 57.09 | 55.91 | 56.87 | 282,241 | +0.41(+0.73%) |
Feb 16, 2018 | 56.46 | 56.46 | 56.46 | 0 | +0.72(+1.29%) | |
Feb 15, 2018 | 56.42 | 56.42 | 54.97 | 55.74 | 243,598 | -0.31(-0.55%) |
Feb 14, 2018 | 56.31 | 54.69 | 56.05 | 249,931 | +1.02(+1.85%) | |
Feb 13, 2018 | 55.22 | 55.40 | 54.55 | 55.03 | 229,833 | -0.32(-0.58%) |
Feb 12, 2018 | 56.35 | 57.12 | 54.06 | 55.35 | 341,384 | -1.05(-1.86%) |
Feb 09, 2018 | 55.77 | 56.91 | 54.74 | 56.40 | 442,605 | +1.16(+2.10%) |
Feb 08, 2018 | 56.04 | 56.04 | 54.55 | 55.24 | 521,179 | -0.92(-1.64%) |
Feb 07, 2018 | 54.40 | 56.23 | 54.40 | 56.16 | 525,635 | +1.61(+2.95%) |
Feb 06, 2018 | 49.98 | 55.22 | 49.98 | 54.55 | 789,578 | +3.56(+6.98%) |
Feb 05, 2018 | 51.24 | 51.75 | 50.57 | 50.99 | 226,418 | -0.43(-0.84%) |
Feb 02, 2018 | 52.25 | 53.00 | 51.36 | 51.42 | 268,957 | -0.94(-1.80%) |
Feb 01, 2018 | 53.31 | 54.09 | 52.55 | 52.36 | 355,252 | -1.26(-2.35%) |
Jan 31, 2018 | 54.10 | 54.35 | 53.06 | 53.62 | 230,766 | -0.37(-0.69%) |
Jan 30, 2018 | 54.29 | 55.30 | 53.98 | 53.99 | 230,050 | -0.76(-1.39%) |
Jan 29, 2018 | 55.66 | 56.42 | 54.69 | 54.75 | 183,590 | -0.95(-1.71%) |
Jan 26, 2018 | 55.12 | 55.90 | 54.60 | 55.70 | 167,191 | +0.58(+1.05%) |
Jan 25, 2018 | 54.74 | 55.21 | 53.52 | 55.12 | 471,837 | +0.30(+0.55%) |
Jan 24, 2018 | 55.92 | 56.65 | 54.79 | 54.82 | 131,842 | -1.01(-1.81%) |
Jan 23, 2018 | 56.78 | 57.10 | 55.77 | 55.83 | 265,365 | -0.74(-1.31%) |
Jan 22, 2018 | 55.34 | 57.00 | 55.34 | 56.57 | 297,678 | +0.98(+1.76%) |
Jan 19, 2018 | 54.78 | 55.79 | 54.45 | 55.59 | 161,189 | +0.80(+1.46%) |
Jan 18, 2018 | 55.89 | 55.97 | 54.75 | 54.79 | 261,252 | -0.95(-1.70%) |
Jan 17, 2018 | 57.02 | 57.02 | 55.69 | 55.74 | 408,825 | -1.29(-2.26%) |
Jan 16, 2018 | 54.90 | 57.27 | 54.90 | 57.03 | 558,114 | +2.27(+4.15%) |
Jan 12, 2018 | 54.76 | 54.76 | 54.76 | 0 | +0.23(+0.42%) | |
Jan 11, 2018 | 51.30 | 54.81 | 51.27 | 54.53 | 584,742 | +3.43(+6.71%) |
Jan 10, 2018 | 51.40 | 51.10 | 322,440 | +0.48(+0.95%) | ||
Jan 09, 2018 | 50.52 | 51.13 | 50.25 | 50.62 | 352,058 | +0.11(+0.22%) |
Jan 08, 2018 | 52.72 | 52.72 | 50.49 | 50.51 | 356,192 | -2.38(-4.50%) |
Jan 05, 2018 | 52.71 | 53.49 | 51.89 | 52.89 | 400,899 | -0.16(-0.30%) |
Jan 04, 2018 | 52.85 | 53.35 | 52.19 | 53.05 | 382,775 | +0.36(+0.68%) |
Jan 03, 2018 | 53.60 | 53.60 | 52.09 | 52.69 | 296,959 | -1.10(-2.04%) |
Jan 02, 2018 | 52.90 | 54.36 | 52.71 | 53.79 | 189,357 | +1.08(+2.05%) |
Dec 29, 2017 | 52.71 | 52.71 | 52.71 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 53.14 | 53.53 | 52.34 | 52.66 | 185,911 | -0.40(-0.75%) |
Dec 27, 2017 | 53.52 | 54.19 | 52.63 | 53.06 | 123,180 | -0.47(-0.88%) |
Dec 26, 2017 | 53.23 | 54.36 | 53.23 | 53.53 | 178,722 | +0.26(+0.49%) |
Dec 22, 2017 | 53.68 | 54.03 | 52.66 | 53.27 | 141,668 | -0.47(-0.87%) |
Dec 21, 2017 | 52.31 | 54.52 | 52.16 | 53.74 | 437,809 | +1.49(+2.85%) |
Dec 20, 2017 | 53.31 | 53.56 | 52.07 | 52.25 | 164,952 | -0.77(-1.45%) |
Dec 19, 2017 | 51.87 | 53.64 | 51.87 | 53.02 | 358,382 | +0.94(+1.80%) |
Dec 18, 2017 | 54.92 | 56.25 | 51.16 | 52.08 | 728,379 | -3.23(-5.84%) |
Dec 15, 2017 | 54.60 | 56.20 | 54.38 | 55.31 | 1,036,643 | +0.93(+1.71%) |
Dec 14, 2017 | 55.10 | 55.31 | 53.83 | 54.38 | 204,254 | -0.47(-0.86%) |
Dec 13, 2017 | 52.75 | 55.05 | 52.75 | 54.85 | 438,644 | +2.25(+4.28%) |
Dec 12, 2017 | 52.71 | 53.42 | 52.44 | 52.60 | 183,915 | -0.11(-0.21%) |
Dec 11, 2017 | 54.05 | 54.05 | 52.25 | 52.71 | 248,106 | -1.14(-2.12%) |
Dec 08, 2017 | 54.68 | 55.93 | 53.49 | 53.85 | 428,618 | -0.68(-1.25%) |
Dec 07, 2017 | 52.81 | 55.59 | 52.81 | 54.53 | 408,848 | +1.57(+2.96%) |
Dec 06, 2017 | 52.60 | 53.81 | 52.00 | 52.96 | 573,865 | +0.31(+0.59%) |
Dec 05, 2017 | 53.95 | 54.29 | 52.62 | 52.65 | 366,543 | -1.51(-2.79%) |
Dec 04, 2017 | 53.25 | 56.02 | 53.24 | 54.16 | 669,446 | +1.29(+2.44%) |