Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.82 | 58.09 | 57.17 | 57.37 | 274,128 | -0.44(-0.75%) |
Feb 27, 2018 | 58.12 | 58.36 | 57.25 | 57.81 | 204,513 | -0.13(-0.23%) |
Feb 26, 2018 | 57.44 | 58.16 | 56.85 | 57.94 | 112,881 | +0.44(+0.76%) |
Feb 23, 2018 | 57.51 | 57.54 | 56.66 | 57.50 | 165,917 | +0.25(+0.43%) |
Feb 22, 2018 | 56.83 | 57.26 | 143,715 | -0.09(-0.15%) | ||
Feb 21, 2018 | 57.82 | 58.35 | 57.30 | 57.34 | 182,561 | -0.47(-0.82%) |
Feb 20, 2018 | 57.88 | 58.05 | 57.50 | 57.82 | 179,913 | -0.26(-0.44%) |
Feb 16, 2018 | 58.07 | 58.07 | 58.07 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 57.28 | 58.18 | 56.83 | 58.02 | 161,446 | +1.06(+1.86%) |
Feb 14, 2018 | 56.10 | 57.14 | 55.94 | 56.96 | 194,303 | +0.45(+0.81%) |
Feb 13, 2018 | 56.55 | 56.76 | 55.96 | 56.51 | 80,617 | -0.38(-0.67%) |
Feb 12, 2018 | 57.10 | 57.63 | 55.99 | 56.89 | 158,577 | -0.07(-0.12%) |
Feb 09, 2018 | 56.74 | 57.31 | 55.92 | 56.95 | 209,264 | +0.82(+1.45%) |
Feb 08, 2018 | 57.03 | 57.52 | 56.13 | 56.14 | 281,907 | -0.93(-1.63%) |
Feb 07, 2018 | 57.60 | 57.99 | 57.60 | 57.07 | 286,174 | -0.54(-0.94%) |
Feb 06, 2018 | 57.53 | 57.96 | 56.48 | 57.61 | 331,553 | -1.54(-2.60%) |
Feb 05, 2018 | 59.71 | 60.84 | 58.25 | 59.14 | 284,038 | -0.77(-1.28%) |
Feb 02, 2018 | 59.96 | 60.62 | 59.36 | 59.91 | 406,803 | -0.13(-0.22%) |
Feb 01, 2018 | 60.38 | 61.60 | 56.84 | 60.04 | 988,248 | +5.28(+9.64%) |
Jan 31, 2018 | 54.74 | 55.37 | 53.45 | 54.76 | 197,730 | +0.27(+0.49%) |
Jan 30, 2018 | 53.82 | 54.50 | 53.82 | 54.50 | 147,153 | +0.21(+0.38%) |
Jan 29, 2018 | 54.74 | 55.10 | 54.20 | 54.29 | 85,054 | -0.68(-1.24%) |
Jan 26, 2018 | 55.07 | 55.34 | 54.38 | 54.97 | 151,162 | +0.20(+0.36%) |
Jan 25, 2018 | 53.95 | 54.79 | 53.58 | 54.77 | 153,507 | +1.25(+2.34%) |
Jan 24, 2018 | 53.75 | 54.26 | 53.30 | 53.52 | 293,353 | -0.07(-0.12%) |
Jan 23, 2018 | 53.31 | 53.97 | 52.96 | 53.59 | 123,944 | +0.39(+0.73%) |
Jan 22, 2018 | 53.41 | 53.98 | 53.12 | 53.20 | 113,868 | -0.34(-0.64%) |
Jan 19, 2018 | 52.80 | 53.61 | 52.54 | 53.54 | 118,105 | +0.69(+1.31%) |
Jan 18, 2018 | 53.01 | 53.36 | 52.63 | 52.85 | 87,713 | -0.24(-0.45%) |
Jan 17, 2018 | 53.25 | 53.28 | 52.35 | 53.09 | 218,276 | +0.10(+0.20%) |
Jan 16, 2018 | 53.66 | 54.01 | 52.74 | 52.98 | 171,563 | -0.55(-1.03%) |
Jan 12, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.30(+0.57%) | |
Jan 11, 2018 | 51.46 | 53.38 | 51.02 | 53.23 | 179,617 | +1.91(+3.73%) |
Jan 10, 2018 | 51.47 | 49.50 | 51.31 | 180,228 | +0.68(+1.35%) | |
Jan 09, 2018 | 50.76 | 51.15 | 50.47 | 50.63 | 82,229 | +0.05(+0.09%) |
Jan 08, 2018 | 49.64 | 50.71 | 49.11 | 50.58 | 233,982 | +0.93(+1.87%) |
Jan 05, 2018 | 49.46 | 49.76 | 48.61 | 49.66 | 92,284 | +0.34(+0.69%) |
Jan 04, 2018 | 48.57 | 49.48 | 48.43 | 49.31 | 100,800 | +0.84(+1.74%) |
Jan 03, 2018 | 47.97 | 48.70 | 47.41 | 48.47 | 121,297 | +0.50(+1.05%) |
Jan 02, 2018 | 48.36 | 48.36 | 47.66 | 47.97 | 117,216 | -0.34(-0.71%) |
Dec 29, 2017 | 48.31 | 48.31 | 48.31 | 0 | -0.46(-0.95%) | |
Dec 28, 2017 | 48.26 | 48.86 | 48.14 | 48.77 | 83,277 | +0.70(+1.46%) |
Dec 27, 2017 | 48.24 | 48.56 | 48.02 | 48.07 | 95,560 | -0.09(-0.20%) |
Dec 26, 2017 | 48.23 | 49.11 | 46.86 | 48.17 | 61,486 | -0.15(-0.31%) |
Dec 22, 2017 | 48.57 | 48.95 | 48.26 | 48.32 | 66,771 | -0.18(-0.37%) |
Dec 21, 2017 | 46.86 | 48.71 | 46.86 | 48.50 | 127,749 | +1.77(+3.79%) |
Dec 20, 2017 | 47.21 | 47.48 | 46.65 | 46.73 | 107,896 | -0.45(-0.96%) |
Dec 19, 2017 | 47.84 | 47.84 | 47.03 | 47.18 | 124,120 | -0.66(-1.39%) |
Dec 18, 2017 | 48.21 | 50.69 | 47.81 | 47.84 | 165,163 | -0.02(-0.04%) |
Dec 15, 2017 | 47.52 | 48.27 | 46.92 | 47.86 | 602,022 | +0.50(+1.06%) |
Dec 14, 2017 | 48.24 | 48.24 | 47.33 | 47.36 | 129,031 | -0.70(-1.46%) |
Dec 13, 2017 | 47.67 | 48.63 | 46.68 | 48.06 | 168,149 | +0.49(+1.03%) |
Dec 12, 2017 | 47.97 | 48.27 | 46.82 | 47.57 | 255,186 | -0.39(-0.81%) |
Dec 11, 2017 | 48.94 | 49.24 | 47.84 | 47.96 | 134,497 | -0.61(-1.26%) |
Dec 08, 2017 | 49.36 | 49.90 | 48.49 | 48.57 | 114,193 | -0.76(-1.55%) |
Dec 07, 2017 | 49.07 | 49.40 | 48.62 | 49.34 | 58,232 | +0.41(+0.83%) |
Dec 06, 2017 | 49.26 | 49.78 | 48.90 | 48.93 | 82,844 | -0.22(-0.44%) |
Dec 05, 2017 | 49.53 | 49.74 | 48.66 | 49.15 | 163,294 | -0.36(-0.72%) |
Dec 04, 2017 | 50.20 | 50.20 | 49.46 | 49.51 | 126,933 | -0.28(-0.57%) |