Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.23 | 55.23 | 55.23 | 0 | +0.55(+1.01%) | |
Mar 28, 2018 | 54.93 | 55.64 | 53.78 | 54.68 | 211,984 | -0.26(-0.47%) |
Mar 27, 2018 | 54.37 | 55.90 | 53.26 | 54.94 | 267,968 | +0.63(+1.16%) |
Mar 26, 2018 | 55.28 | 55.33 | 52.98 | 54.31 | 240,940 | +1.06(+1.99%) |
Mar 23, 2018 | 54.50 | 54.50 | 53.17 | 53.25 | 251,890 | -1.35(-2.48%) |
Mar 22, 2018 | 53.93 | 54.84 | 52.74 | 54.60 | 456,675 | -0.42(-0.76%) |
Mar 21, 2018 | 53.94 | 55.41 | 52.70 | 55.02 | 379,591 | +1.29(+2.39%) |
Mar 20, 2018 | 53.28 | 54.79 | 52.49 | 53.74 | 682,902 | +0.78(+1.47%) |
Mar 19, 2018 | 54.73 | 54.94 | 52.83 | 52.96 | 247,260 | -1.90(-3.46%) |
Mar 16, 2018 | 55.05 | 55.77 | 54.59 | 54.85 | 350,270 | -0.03(-0.06%) |
Mar 15, 2018 | 54.86 | 55.24 | 54.54 | 54.89 | 280,236 | -0.04(-0.08%) |
Mar 14, 2018 | 55.13 | 55.33 | 54.78 | 54.93 | 306,062 | +0.15(+0.28%) |
Mar 13, 2018 | 56.13 | 56.39 | 54.75 | 54.78 | 527,981 | -1.34(-2.38%) |
Mar 12, 2018 | 54.19 | 56.78 | 54.19 | 56.11 | 707,364 | +2.68(+5.01%) |
Mar 09, 2018 | 51.91 | 54.03 | 51.86 | 53.44 | 405,652 | +1.86(+3.60%) |
Mar 08, 2018 | 52.07 | 52.20 | 51.06 | 51.58 | 238,344 | -0.24(-0.47%) |
Mar 07, 2018 | 52.87 | 51.82 | 168,679 | -0.45(-0.85%) | ||
Mar 06, 2018 | 51.87 | 53.05 | 51.87 | 52.27 | 651,075 | +0.39(+0.76%) |
Mar 05, 2018 | 51.23 | 51.97 | 50.87 | 51.87 | 426,155 | +0.47(+0.91%) |
Mar 02, 2018 | 50.93 | 51.87 | 50.22 | 51.40 | 881,219 | +0.01(+0.02%) |
Mar 01, 2018 | 52.65 | 53.45 | 51.07 | 51.39 | 553,487 | -1.47(-2.78%) |
Feb 28, 2018 | 52.90 | 54.34 | 52.55 | 52.86 | 490,349 | +0.24(+0.45%) |
Feb 27, 2018 | 53.34 | 53.63 | 51.93 | 52.63 | 395,445 | -1.23(-2.28%) |
Feb 26, 2018 | 54.59 | 55.58 | 53.33 | 53.86 | 332,223 | -0.55(-1.00%) |
Feb 23, 2018 | 56.78 | 56.80 | 54.14 | 54.40 | 376,338 | -2.03(-3.60%) |
Feb 22, 2018 | 56.90 | 56.11 | 56.43 | 280,774 | +0.33(+0.58%) | |
Feb 21, 2018 | 55.43 | 56.89 | 54.90 | 56.11 | 388,295 | +0.67(+1.21%) |
Feb 20, 2018 | 55.69 | 57.43 | 55.38 | 55.43 | 555,613 | -0.86(-1.52%) |
Feb 16, 2018 | 56.29 | 56.29 | 56.29 | 0 | -0.46(-0.81%) | |
Feb 15, 2018 | 54.86 | 56.93 | 54.49 | 56.75 | 582,072 | +2.65(+4.91%) |
Feb 14, 2018 | 51.57 | 54.26 | 51.39 | 54.10 | 790,413 | +1.97(+3.79%) |
Feb 13, 2018 | 52.47 | 52.75 | 51.86 | 52.13 | 296,097 | -0.34(-0.64%) |
Feb 12, 2018 | 50.53 | 52.79 | 50.53 | 52.46 | 424,450 | +2.95(+5.95%) |
Feb 09, 2018 | 51.23 | 51.32 | 48.45 | 49.51 | 841,212 | -1.13(-2.22%) |
Feb 08, 2018 | 53.61 | 53.61 | 50.29 | 50.64 | 1,039,387 | -2.30(-4.35%) |
Feb 07, 2018 | 54.09 | 54.82 | 52.38 | 52.94 | 387,694 | -1.14(-2.11%) |
Feb 06, 2018 | 49.09 | 54.91 | 47.76 | 54.08 | 958,485 | +2.25(+4.34%) |
Feb 05, 2018 | 52.28 | 52.49 | 51.37 | 51.83 | 675,973 | -1.63(-3.05%) |
Feb 02, 2018 | 56.94 | 57.56 | 52.63 | 53.46 | 727,615 | -4.02(-7.00%) |
Feb 01, 2018 | 57.95 | 59.47 | 56.32 | 57.48 | 412,229 | -1.14(-1.95%) |
Jan 31, 2018 | 55.76 | 58.74 | 55.70 | 58.63 | 495,656 | +2.86(+5.12%) |
Jan 30, 2018 | 53.73 | 56.22 | 53.05 | 55.77 | 590,255 | +1.48(+2.72%) |
Jan 29, 2018 | 55.11 | 55.12 | 54.29 | 54.29 | 531,400 | -1.13(-2.05%) |
Jan 26, 2018 | 56.40 | 56.89 | 55.14 | 55.43 | 512,163 | -1.01(-1.79%) |
Jan 25, 2018 | 57.02 | 57.22 | 55.31 | 56.43 | 568,417 | -0.60(-1.06%) |
Jan 24, 2018 | 58.81 | 60.31 | 56.91 | 57.04 | 582,349 | -1.31(-2.25%) |
Jan 23, 2018 | 58.84 | 59.14 | 57.27 | 58.35 | 411,849 | -0.27(-0.46%) |
Jan 22, 2018 | 60.35 | 60.73 | 58.28 | 58.62 | 336,274 | -1.91(-3.15%) |
Jan 19, 2018 | 61.67 | 61.67 | 60.10 | 60.52 | 356,453 | -0.69(-1.13%) |
Jan 18, 2018 | 60.94 | 61.69 | 60.00 | 61.21 | 221,557 | +0.60(+0.98%) |
Jan 17, 2018 | 60.56 | 60.99 | 60.28 | 60.62 | 344,901 | +0.34(+0.57%) |
Jan 16, 2018 | 60.76 | 61.39 | 59.95 | 60.27 | 449,771 | +1.06(+1.79%) |
Jan 12, 2018 | 59.21 | 59.21 | 59.21 | 0 | +1.29(+2.22%) | |
Jan 11, 2018 | 57.37 | 58.24 | 57.37 | 57.93 | 469,418 | +0.65(+1.13%) |
Jan 10, 2018 | 57.93 | 57.28 | 281,615 | +0.91(+1.61%) | ||
Jan 09, 2018 | 56.19 | 56.65 | 55.87 | 56.38 | 434,533 | +0.37(+0.66%) |
Jan 08, 2018 | 57.50 | 57.74 | 55.85 | 56.01 | 531,125 | -1.74(-3.01%) |
Jan 05, 2018 | 58.74 | 58.92 | 57.47 | 57.74 | 521,591 | -0.64(-1.09%) |
Jan 04, 2018 | 56.30 | 58.58 | 56.20 | 58.38 | 345,653 | +2.18(+3.87%) |
Jan 03, 2018 | 56.55 | 56.65 | 55.80 | 56.21 | 327,335 | -0.24(-0.43%) |