Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 54.23 | 54.23 | 54.23 | 42 | +1.23(+2.32%) | |
Feb 23, 2018 | 53.00 | 53.00 | 53.00 | 318 | +0.25(+0.47%) | |
Feb 22, 2018 | 52.75 | 52.75 | 52.75 | 52.75 | 830 | -0.14(-0.27%) |
Feb 21, 2018 | 52.24 | 52.89 | 52.23 | 52.89 | 1,000 | +0.89(+1.71%) |
Feb 20, 2018 | 51.85 | 52.00 | 51.85 | 52.00 | 3,070 | -0.58(-1.09%) |
Feb 16, 2018 | 52.58 | 52.58 | 52.58 | 0 | +0.58(+1.11%) | |
Feb 15, 2018 | 50.27 | 52.00 | 50.27 | 52.00 | 2,328 | +0.13(+0.26%) |
Feb 14, 2018 | 50.42 | 51.91 | 50.42 | 51.87 | 2,690 | +0.98(+1.93%) |
Feb 13, 2018 | 51.22 | 51.34 | 50.88 | 50.88 | 1,470 | -0.33(-0.63%) |
Feb 12, 2018 | 51.80 | 51.80 | 51.21 | 51.21 | 920 | +0.29(+0.56%) |
Feb 09, 2018 | 52.34 | 52.34 | 50.34 | 50.92 | 2,000 | -1.39(-2.66%) |
Feb 08, 2018 | 52.32 | 52.32 | 52.32 | 52.32 | 460 | +0.99(+1.93%) |
Feb 07, 2018 | 51.20 | 51.50 | 51.17 | 51.33 | 7,084 | +0.18(+0.35%) |
Feb 06, 2018 | 49.26 | 51.19 | 49.26 | 51.15 | 3,886 | -0.13(-0.26%) |
Feb 05, 2018 | 51.52 | 52.01 | 51.28 | 51.28 | 1,870 | -2.16(-4.03%) |
Feb 02, 2018 | 53.44 | 53.44 | 53.44 | 53.44 | 212 | -0.37(-0.69%) |
Feb 01, 2018 | 53.72 | 53.81 | 53.72 | 53.81 | 1,416 | -0.72(-1.32%) |
Jan 31, 2018 | 54.00 | 54.53 | 54.00 | 54.53 | 4,214 | +0.58(+1.08%) |
Jan 30, 2018 | 54.25 | 53.55 | 53.95 | 7,746 | -0.30(-0.55%) | |
Jan 29, 2018 | 54.25 | 54.38 | 54.24 | 54.25 | 4,568 | +0.60(+1.12%) |
Jan 26, 2018 | 53.11 | 53.65 | 52.87 | 53.65 | 9,206 | +1.15(+2.19%) |
Jan 25, 2018 | 52.15 | 53.05 | 52.10 | 52.50 | 43,774 | +2.78(+5.59%) |
Jan 24, 2018 | 49.57 | 50.04 | 49.57 | 49.72 | 1,228 | +0.13(+0.25%) |
Jan 23, 2018 | 50.75 | 50.75 | 49.59 | 49.59 | 1,144 | -0.37(-0.74%) |
Jan 19, 2018 | 49.97 | 49.97 | 49.97 | 80 | -1.45(-2.82%) | |
Jan 18, 2018 | 51.00 | 51.50 | 51.00 | 51.41 | 7,210 | +0.17(+0.34%) |
Jan 17, 2018 | 51.40 | 51.50 | 51.22 | 51.24 | 6,926 | +0.89(+1.77%) |
Jan 16, 2018 | 51.69 | 51.69 | 50.21 | 50.35 | 3,134 | -1.07(-2.09%) |
Jan 11, 2018 | 51.42 | 51.42 | 51.42 | 0 | +0.75(+1.48%) | |
Jan 10, 2018 | 50.68 | 51.65 | 50.68 | 1,616 | -0.97(-1.88%) | |
Jan 09, 2018 | 51.88 | 51.88 | 51.16 | 51.65 | 5,642 | +0.07(+0.15%) |
Jan 08, 2018 | 51.01 | 51.65 | 51.01 | 51.58 | 2,548 | +0.08(+0.15%) |
Jan 05, 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 200 | +0.34(+0.66%) |
Jan 04, 2018 | 50.88 | 51.16 | 50.61 | 51.16 | 10,970 | +0.63(+1.25%) |
Jan 03, 2018 | 49.12 | 50.53 | 49.12 | 50.53 | 1,868 | +0.43(+0.86%) |
Jan 02, 2018 | 50.55 | 50.55 | 50.10 | 50.10 | 678 | -0.15(-0.29%) |
Dec 29, 2017 | 50.25 | 50.25 | 50.25 | 0 | -1.79(-3.44%) | |
Dec 27, 2017 | 52.04 | 52.04 | 52.04 | 334 | +1.17(+2.31%) | |
Dec 26, 2017 | 50.38 | 51.02 | 50.38 | 50.87 | 1,000 | -0.11(-0.22%) |
Dec 21, 2017 | 50.98 | 50.98 | 50.98 | 282 | +0.25(+0.49%) | |
Dec 20, 2017 | 50.26 | 50.73 | 50.26 | 50.73 | 554 | -0.09(-0.17%) |
Dec 19, 2017 | 50.81 | 50.81 | 50.81 | 50.81 | 218 | -0.07(-0.13%) |
Dec 18, 2017 | 51.50 | 51.60 | 50.88 | 50.88 | 1,508 | -0.38(-0.75%) |
Dec 15, 2017 | 49.47 | 51.27 | 49.47 | 51.27 | 1,586 | +1.19(+2.37%) |
Dec 14, 2017 | 50.08 | 50.08 | 50.08 | 50.08 | 1,024 | -0.42(-0.83%) |
Dec 13, 2017 | 50.50 | 50.50 | 50.50 | 50.50 | 310 | +0.10(+0.21%) |
Dec 12, 2017 | 50.40 | 50.40 | 50.40 | 50.40 | 478 | +0.68(+1.37%) |
Dec 11, 2017 | 49.72 | 49.72 | 49.72 | 49.72 | 1,172 | -1.46(-2.86%) |
Dec 07, 2017 | 51.18 | 51.18 | 51.18 | 170 | -0.30(-0.57%) | |
Dec 06, 2017 | 51.49 | 51.49 | 51.48 | 51.48 | 870 | -0.02(-0.04%) |
Dec 05, 2017 | 52.45 | 52.45 | 51.12 | 51.49 | 1,242 | +0.36(+0.70%) |
Dec 04, 2017 | 51.11 | 51.13 | 51.10 | 51.13 | 1,602 | +0.35(+0.69%) |