Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.30 | 54.58 | 51.65 | 52.05 | 138,754 | -2.17(-4.00%) |
Feb 27, 2018 | 53.34 | 54.64 | 52.78 | 54.22 | 110,623 | +0.91(+1.71%) |
Feb 26, 2018 | 51.36 | 53.62 | 51.36 | 53.31 | 139,810 | +1.62(+3.13%) |
Feb 23, 2018 | 49.02 | 52.46 | 45.74 | 51.69 | 263,263 | -6.02(-10.43%) |
Feb 22, 2018 | 61.06 | 57.21 | 57.71 | 127,460 | -2.02(-3.38%) | |
Feb 21, 2018 | 60.17 | 61.45 | 59.70 | 59.73 | 83,962 | -0.37(-0.62%) |
Feb 20, 2018 | 60.41 | 60.41 | 59.18 | 60.10 | 52,283 | -0.53(-0.87%) |
Feb 16, 2018 | 60.63 | 60.63 | 60.63 | 0 | +1.13(+1.90%) | |
Feb 15, 2018 | 58.15 | 58.15 | 58.15 | 59.50 | 60,030 | +1.44(+2.48%) |
Feb 14, 2018 | 56.90 | 58.46 | 56.82 | 58.06 | 105,217 | +0.82(+1.43%) |
Feb 13, 2018 | 58.26 | 60.24 | 57.27 | 57.24 | 135,982 | -1.49(-2.54%) |
Feb 12, 2018 | 58.00 | 59.68 | 57.74 | 58.73 | 109,818 | +1.14(+1.98%) |
Feb 09, 2018 | 58.25 | 58.64 | 56.49 | 57.59 | 94,819 | -0.01(-0.02%) |
Feb 08, 2018 | 58.81 | 59.04 | 57.45 | 57.60 | 115,668 | -1.20(-2.04%) |
Feb 07, 2018 | 60.43 | 60.43 | 58.31 | 58.80 | 173,656 | -1.63(-2.70%) |
Feb 06, 2018 | 61.00 | 64.01 | 59.89 | 60.43 | 193,381 | -2.98(-4.70%) |
Feb 05, 2018 | 64.33 | 66.09 | 62.04 | 63.41 | 73,198 | -1.19(-1.84%) |
Feb 02, 2018 | 65.93 | 69.81 | 63.79 | 64.60 | 97,556 | -1.70(-2.56%) |
Feb 01, 2018 | 66.54 | 67.55 | 64.45 | 66.30 | 119,302 | -0.42(-0.63%) |
Jan 31, 2018 | 68.50 | 68.50 | 65.94 | 66.72 | 49,615 | -1.48(-2.17%) |
Jan 30, 2018 | 67.58 | 68.46 | 66.30 | 68.20 | 64,209 | -0.23(-0.34%) |
Jan 29, 2018 | 67.68 | 68.69 | 67.32 | 68.43 | 110,090 | +0.66(+0.97%) |
Jan 26, 2018 | 62.87 | 68.60 | 62.87 | 67.77 | 128,993 | +5.34(+8.55%) |
Jan 25, 2018 | 61.79 | 63.17 | 61.06 | 62.43 | 88,780 | +0.96(+1.56%) |
Jan 24, 2018 | 60.00 | 62.41 | 60.00 | 61.47 | 133,257 | +2.09(+3.52%) |
Jan 23, 2018 | 59.26 | 59.55 | 57.70 | 59.38 | 38,007 | +0.02(+0.03%) |
Jan 22, 2018 | 59.02 | 59.55 | 58.06 | 59.36 | 63,553 | +0.33(+0.56%) |
Jan 19, 2018 | 57.99 | 59.13 | 57.85 | 59.03 | 43,062 | +0.93(+1.60%) |
Jan 18, 2018 | 58.38 | 58.83 | 54.09 | 58.10 | 45,070 | -0.53(-0.90%) |
Jan 17, 2018 | 58.58 | 59.24 | 57.80 | 58.63 | 66,847 | +0.27(+0.46%) |
Jan 16, 2018 | 57.00 | 58.69 | 57.00 | 58.36 | 83,427 | +1.72(+3.04%) |
Jan 12, 2018 | 56.64 | 56.64 | 56.64 | 0 | +0.46(+0.82%) | |
Jan 11, 2018 | 54.72 | 56.28 | 54.72 | 56.18 | 32,588 | +1.45(+2.65%) |
Jan 10, 2018 | 54.75 | 54.86 | 54.08 | 54.73 | 37,514 | -0.32(-0.58%) |
Jan 09, 2018 | 55.52 | 55.73 | 54.93 | 55.05 | 47,960 | -0.48(-0.86%) |
Jan 08, 2018 | 55.92 | 56.08 | 55.00 | 55.53 | 66,525 | -0.50(-0.89%) |
Jan 05, 2018 | 55.51 | 56.24 | 54.07 | 56.03 | 68,563 | +0.53(+0.95%) |
Jan 04, 2018 | 55.13 | 55.58 | 55.10 | 55.50 | 48,105 | +0.39(+0.71%) |
Jan 03, 2018 | 54.67 | 55.59 | 54.67 | 55.11 | 54,997 | +0.20(+0.36%) |
Jan 02, 2018 | 53.90 | 55.86 | 53.55 | 54.91 | 103,290 | +1.00(+1.85%) |
Dec 29, 2017 | 53.91 | 53.91 | 53.91 | 0 | +0.52(+0.97%) | |
Dec 28, 2017 | 53.27 | 53.92 | 53.00 | 53.39 | 49,664 | +0.16(+0.30%) |
Dec 27, 2017 | 53.31 | 54.63 | 52.99 | 53.23 | 83,536 | +0.79(+1.51%) |
Dec 26, 2017 | 52.25 | 53.01 | 52.25 | 52.44 | 46,916 | +0.22(+0.42%) |
Dec 22, 2017 | 52.05 | 52.66 | 52.05 | 52.22 | 57,166 | +0.08(+0.15%) |
Dec 21, 2017 | 52.67 | 52.75 | 51.88 | 52.14 | 34,595 | -0.36(-0.69%) |
Dec 20, 2017 | 52.60 | 53.11 | 52.38 | 52.50 | 32,347 | -0.06(-0.11%) |
Dec 19, 2017 | 53.63 | 53.63 | 52.32 | 52.56 | 46,407 | -0.84(-1.57%) |
Dec 18, 2017 | 53.66 | 54.09 | 52.71 | 53.40 | 39,714 | -0.04(-0.07%) |
Dec 15, 2017 | 52.71 | 53.79 | 51.90 | 53.44 | 156,605 | +0.67(+1.27%) |
Dec 14, 2017 | 53.22 | 53.64 | 52.72 | 52.77 | 40,406 | -0.36(-0.68%) |
Dec 13, 2017 | 52.12 | 53.86 | 52.12 | 53.13 | 52,357 | +0.63(+1.20%) |
Dec 12, 2017 | 53.19 | 53.67 | 52.27 | 52.50 | 43,386 | -0.81(-1.52%) |
Dec 11, 2017 | 53.61 | 53.78 | 53.07 | 53.31 | 26,710 | -0.35(-0.65%) |
Dec 08, 2017 | 53.20 | 54.43 | 52.93 | 53.66 | 65,905 | +0.67(+1.26%) |
Dec 07, 2017 | 53.55 | 54.01 | 52.94 | 52.99 | 114,255 | -0.66(-1.23%) |
Dec 06, 2017 | 53.31 | 54.38 | 53.16 | 53.65 | 33,932 | +0.21(+0.39%) |
Dec 05, 2017 | 53.64 | 54.19 | 53.39 | 53.44 | 46,537 | -0.17(-0.32%) |
Dec 04, 2017 | 55.00 | 55.01 | 53.56 | 53.61 | 52,691 | -1.13(-2.06%) |