Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.26 | 58.00 | 56.08 | 56.90 | 13,538,239 | +0.63(+1.12%) |
Feb 27, 2018 | 57.94 | 58.44 | 56.17 | 56.27 | 1,845,256 | -1.68(-2.90%) |
Feb 26, 2018 | 58.35 | 58.48 | 57.25 | 57.95 | 1,380,301 | +0.05(+0.09%) |
Feb 23, 2018 | 58.08 | 58.20 | 57.29 | 57.90 | 1,258,968 | +0.61(+1.06%) |
Feb 22, 2018 | 56.95 | 57.29 | 2,591,119 | -1.43(-2.44%) | ||
Feb 21, 2018 | 59.19 | 59.48 | 58.72 | 58.72 | 1,744,334 | -0.23(-0.39%) |
Feb 20, 2018 | 58.69 | 59.66 | 58.60 | 58.95 | 1,505,814 | -0.16(-0.27%) |
Feb 16, 2018 | 59.11 | 59.11 | 59.11 | 0 | -0.25(-0.42%) | |
Feb 15, 2018 | 59.28 | 59.64 | 58.82 | 59.36 | 1,909,029 | +0.48(+0.82%) |
Feb 14, 2018 | 56.95 | 58.94 | 56.88 | 58.88 | 1,465,256 | +1.38(+2.40%) |
Feb 13, 2018 | 57.24 | 57.67 | 56.87 | 57.50 | 1,500,321 | +0.05(+0.09%) |
Feb 12, 2018 | 56.84 | 57.86 | 56.44 | 57.45 | 1,833,033 | +1.24(+2.21%) |
Feb 09, 2018 | 56.57 | 57.04 | 54.25 | 56.21 | 1,744,454 | +0.20(+0.36%) |
Feb 08, 2018 | 57.75 | 58.04 | 56.00 | 56.01 | 1,793,352 | -1.73(-3.00%) |
Feb 07, 2018 | 57.93 | 59.01 | 57.53 | 57.74 | 1,518,687 | -0.46(-0.79%) |
Feb 06, 2018 | 55.99 | 58.35 | 55.22 | 58.20 | 2,467,971 | +0.57(+0.99%) |
Feb 05, 2018 | 59.53 | 61.18 | 57.02 | 57.63 | 1,710,611 | -1.37(-2.32%) |
Feb 02, 2018 | 60.49 | 60.87 | 58.91 | 59.00 | 1,370,249 | -1.59(-2.62%) |
Feb 01, 2018 | 60.77 | 61.07 | 60.08 | 60.59 | 1,220,252 | -0.15(-0.25%) |
Jan 31, 2018 | 60.00 | 61.05 | 60.00 | 60.74 | 1,568,904 | +0.78(+1.30%) |
Jan 30, 2018 | 60.05 | 60.91 | 59.51 | 59.96 | 1,062,871 | -0.61(-1.01%) |
Jan 29, 2018 | 60.61 | 61.03 | 60.11 | 60.57 | 1,125,005 | -0.36(-0.59%) |
Jan 26, 2018 | 60.00 | 60.96 | 59.55 | 60.93 | 1,319,471 | +1.32(+2.21%) |
Jan 25, 2018 | 60.01 | 60.39 | 58.91 | 59.61 | 1,272,692 | -0.16(-0.27%) |
Jan 24, 2018 | 58.71 | 60.61 | 58.32 | 59.77 | 3,544,159 | +1.44(+2.47%) |
Jan 23, 2018 | 59.49 | 59.49 | 58.29 | 58.33 | 1,614,933 | -1.04(-1.75%) |
Jan 22, 2018 | 59.45 | 59.45 | 58.38 | 59.37 | 1,633,253 | -0.06(-0.10%) |
Jan 19, 2018 | 58.88 | 59.69 | 58.74 | 59.43 | 2,143,248 | +0.57(+0.97%) |
Jan 18, 2018 | 59.04 | 59.14 | 58.45 | 58.86 | 1,442,455 | -0.41(-0.69%) |
Jan 17, 2018 | 58.53 | 59.30 | 57.73 | 59.27 | 2,614,712 | +1.88(+3.28%) |
Jan 16, 2018 | 58.05 | 58.45 | 57.13 | 57.39 | 1,625,026 | -0.46(-0.80%) |
Jan 12, 2018 | 57.85 | 57.85 | 57.85 | 0 | +1.69(+3.01%) | |
Jan 11, 2018 | 55.84 | 56.48 | 55.76 | 56.16 | 2,125,763 | +0.56(+1.01%) |
Jan 10, 2018 | 55.60 | 1,396,535 | +0.66(+1.20%) | |||
Jan 09, 2018 | 54.83 | 55.29 | 54.51 | 54.94 | 1,001,997 | +0.28(+0.51%) |
Jan 08, 2018 | 54.92 | 55.00 | 54.38 | 54.66 | 1,056,476 | -0.21(-0.38%) |
Jan 05, 2018 | 55.11 | 55.11 | 54.22 | 54.87 | 1,178,303 | +0.19(+0.35%) |
Jan 04, 2018 | 55.35 | 55.78 | 54.66 | 54.68 | 1,432,954 | -0.69(-1.25%) |
Jan 03, 2018 | 54.95 | 55.62 | 54.65 | 55.37 | 1,399,683 | +0.41(+0.75%) |
Jan 02, 2018 | 53.76 | 54.97 | 53.58 | 54.96 | 1,617,872 | +1.71(+3.21%) |
Dec 29, 2017 | 53.25 | 53.25 | 53.25 | 0 | -0.36(-0.67%) | |
Dec 28, 2017 | 54.01 | 54.03 | 53.34 | 53.61 | 1,188,115 | -0.39(-0.72%) |
Dec 27, 2017 | 53.95 | 54.19 | 53.70 | 54.00 | 798,328 | +0.27(+0.50%) |
Dec 26, 2017 | 53.93 | 54.25 | 53.65 | 53.73 | 906,995 | -0.30(-0.56%) |
Dec 22, 2017 | 53.75 | 54.47 | 53.72 | 54.03 | 1,276,072 | -0.11(-0.20%) |
Dec 21, 2017 | 55.07 | 55.31 | 54.01 | 54.14 | 1,350,857 | -0.68(-1.24%) |
Dec 20, 2017 | 55.64 | 56.41 | 54.74 | 54.82 | 1,797,976 | -0.77(-1.39%) |