Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.41 | 52.15 | 51.07 | 51.17 | 192,738 | -0.10(-0.19%) |
Feb 27, 2018 | 52.50 | 52.59 | 51.19 | 51.27 | 122,562 | -1.23(-2.34%) |
Feb 26, 2018 | 52.15 | 52.64 | 51.86 | 52.50 | 103,081 | +0.39(+0.75%) |
Feb 23, 2018 | 52.69 | 52.79 | 51.96 | 52.10 | 45,744 | -0.34(-0.66%) |
Feb 22, 2018 | 52.45 | 134,799 | +0.34(+0.66%) | |||
Feb 21, 2018 | 51.32 | 52.15 | 51.32 | 52.10 | 91,064 | +0.88(+1.73%) |
Feb 20, 2018 | 51.61 | 51.91 | 50.92 | 51.22 | 97,008 | -0.74(-1.42%) |
Feb 16, 2018 | 51.96 | 51.96 | 51.96 | 0 | +0.79(+1.54%) | |
Feb 15, 2018 | 51.02 | 51.46 | 50.63 | 51.17 | 67,563 | +0.34(+0.68%) |
Feb 14, 2018 | 50.19 | 50.83 | 50.09 | 50.83 | 83,874 | +0.34(+0.68%) |
Feb 13, 2018 | 50.58 | 51.07 | 50.24 | 50.48 | 77,321 | -0.54(-1.06%) |
Feb 12, 2018 | 52.10 | 52.10 | 50.68 | 51.02 | 133,818 | -1.08(-2.08%) |
Feb 09, 2018 | 53.73 | 54.56 | 51.71 | 52.10 | 191,401 | -0.93(-1.76%) |
Feb 08, 2018 | 53.97 | 53.97 | 52.64 | 53.04 | 149,804 | -0.64(-1.19%) |
Feb 07, 2018 | 53.38 | 53.77 | 53.04 | 53.68 | 77,320 | +0.34(+0.65%) |
Feb 06, 2018 | 52.45 | 53.77 | 52.25 | 53.33 | 149,403 | -0.30(-0.55%) |
Feb 05, 2018 | 54.32 | 54.61 | 52.79 | 53.63 | 93,579 | -1.28(-2.33%) |
Feb 02, 2018 | 55.49 | 55.54 | 54.91 | 54.91 | 76,326 | -0.84(-1.50%) |
Feb 01, 2018 | 55.49 | 56.18 | 55.30 | 55.74 | 215,126 | -0.10(-0.18%) |
Jan 31, 2018 | 55.79 | 56.13 | 55.20 | 55.84 | 200,317 | +0.00(+0.00%) |
Jan 30, 2018 | 56.04 | 56.58 | 55.84 | 55.84 | 86,797 | -0.44(-0.79%) |
Jan 29, 2018 | 56.38 | 56.92 | 56.08 | 56.28 | 95,333 | -0.39(-0.69%) |
Jan 26, 2018 | 56.67 | 56.82 | 55.74 | 56.67 | 88,492 | +0.20(+0.35%) |
Jan 25, 2018 | 56.04 | 56.48 | 55.30 | 56.48 | 122,660 | +0.79(+1.41%) |
Jan 24, 2018 | 56.04 | 56.04 | 55.59 | 55.69 | 75,532 | -0.10(-0.18%) |
Jan 23, 2018 | 55.99 | 55.99 | 55.49 | 55.79 | 106,223 | -0.20(-0.35%) |
Jan 22, 2018 | 57.71 | 57.71 | 55.79 | 55.99 | 96,864 | -1.82(-3.15%) |
Jan 19, 2018 | 57.12 | 57.85 | 56.67 | 57.81 | 73,186 | +0.59(+1.03%) |
Jan 18, 2018 | 56.77 | 57.41 | 56.72 | 57.22 | 76,325 | +0.34(+0.61%) |
Jan 17, 2018 | 55.40 | 57.31 | 55.15 | 56.87 | 567,201 | +1.47(+2.66%) |
Jan 16, 2018 | 55.30 | 56.23 | 55.30 | 55.40 | 69,599 | +0.34(+0.63%) |
Jan 12, 2018 | 55.05 | 55.05 | 55.05 | 0 | +0.49(+0.90%) | |
Jan 11, 2018 | 53.73 | 54.61 | 53.65 | 54.56 | 153,678 | +0.98(+1.83%) |
Jan 10, 2018 | 53.73 | 53.92 | 53.28 | 53.58 | 220,337 | -0.20(-0.37%) |
Jan 09, 2018 | 54.95 | 54.95 | 53.58 | 53.77 | 129,734 | -1.03(-1.88%) |
Jan 08, 2018 | 55.99 | 55.99 | 54.66 | 54.81 | 150,851 | -1.38(-2.45%) |
Jan 05, 2018 | 55.94 | 56.28 | 55.49 | 56.18 | 34,760 | +0.34(+0.62%) |
Jan 04, 2018 | 55.74 | 56.13 | 55.49 | 55.84 | 83,593 | +0.29(+0.53%) |
Jan 03, 2018 | 55.10 | 55.79 | 55.05 | 55.54 | 71,897 | +0.20(+0.36%) |
Jan 02, 2018 | 54.56 | 55.74 | 54.56 | 55.35 | 90,880 | +0.88(+1.62%) |
Dec 29, 2017 | 54.46 | 54.46 | 54.46 | 0 | -0.15(-0.27%) | |
Dec 28, 2017 | 55.30 | 55.30 | 54.51 | 54.61 | 43,749 | -0.74(-1.33%) |
Dec 27, 2017 | 55.45 | 55.54 | 55.05 | 55.35 | 51,625 | -0.15(-0.27%) |
Dec 26, 2017 | 56.08 | 56.08 | 55.35 | 55.49 | 50,829 | -0.69(-1.22%) |
Dec 22, 2017 | 56.33 | 56.33 | 55.84 | 56.18 | 51,766 | +0.05(+0.09%) |
Dec 21, 2017 | 56.23 | 56.90 | 55.79 | 56.13 | 100,222 | +0.10(+0.18%) |
Dec 20, 2017 | 56.38 | 56.38 | 55.94 | 56.04 | 50,533 | -0.15(-0.26%) |
Dec 19, 2017 | 55.59 | 56.67 | 55.59 | 56.18 | 104,478 | +0.20(+0.35%) |
Dec 18, 2017 | 56.58 | 56.97 | 55.64 | 55.99 | 140,425 | -0.20(-0.35%) |
Dec 15, 2017 | 55.49 | 56.63 | 55.49 | 56.18 | 316,586 | +0.88(+1.60%) |
Dec 14, 2017 | 55.59 | 55.99 | 55.10 | 55.30 | 117,071 | -0.29(-0.53%) |
Dec 13, 2017 | 55.10 | 56.08 | 55.10 | 55.59 | 60,274 | +0.39(+0.71%) |
Dec 12, 2017 | 55.49 | 55.49 | 54.76 | 55.20 | 59,518 | -0.25(-0.44%) |
Dec 11, 2017 | 55.30 | 55.79 | 55.30 | 55.45 | 65,472 | +0.15(+0.27%) |
Dec 08, 2017 | 55.74 | 55.81 | 55.10 | 55.30 | 39,225 | +0.00(+0.00%) |
Dec 07, 2017 | 55.54 | 55.81 | 55.30 | 47,200 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.62 | 56.72 | 55.49 | 55.49 | 55,427 | -0.98(-1.74%) |
Dec 05, 2017 | 57.11 | 57.31 | 56.18 | 56.48 | 132,647 | -0.39(-0.69%) |
Dec 04, 2017 | 56.67 | 57.02 | 56.43 | 56.87 | 103,610 | +0.34(+0.61%) |