Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.19 | 53.05 | 51.98 | 52.09 | 132,044 | +0.21(+0.41%) |
Feb 27, 2018 | 54.67 | 54.67 | 51.76 | 51.88 | 164,989 | -2.94(-5.36%) |
Feb 26, 2018 | 54.43 | 55.11 | 54.11 | 54.82 | 84,243 | +0.53(+0.98%) |
Feb 23, 2018 | 54.13 | 54.52 | 53.40 | 54.29 | 52,336 | +0.45(+0.83%) |
Feb 22, 2018 | 53.65 | 53.84 | 71,737 | -0.67(-1.23%) | ||
Feb 21, 2018 | 54.47 | 54.71 | 53.79 | 54.51 | 68,408 | +0.20(+0.38%) |
Feb 20, 2018 | 56.28 | 56.35 | 54.27 | 54.30 | 105,876 | -2.13(-3.78%) |
Feb 16, 2018 | 56.44 | 56.44 | 56.44 | 0 | -0.05(-0.09%) | |
Feb 15, 2018 | 56.27 | 57.05 | 55.91 | 56.48 | 106,009 | +0.28(+0.49%) |
Feb 14, 2018 | 54.34 | 56.47 | 54.34 | 56.21 | 98,223 | +1.62(+2.96%) |
Feb 13, 2018 | 53.85 | 54.95 | 53.66 | 54.59 | 100,812 | +0.56(+1.04%) |
Feb 12, 2018 | 54.48 | 55.12 | 53.35 | 54.03 | 103,037 | -0.44(-0.81%) |
Feb 09, 2018 | 54.82 | 55.04 | 53.24 | 54.47 | 98,035 | -0.04(-0.07%) |
Feb 08, 2018 | 54.58 | 55.36 | 54.43 | 54.51 | 107,780 | +0.06(+0.10%) |
Feb 07, 2018 | 54.26 | 54.72 | 54.26 | 54.45 | 131,557 | +0.20(+0.36%) |
Feb 06, 2018 | 53.36 | 55.26 | 53.13 | 54.26 | 99,565 | -0.67(-1.22%) |
Feb 05, 2018 | 54.24 | 55.41 | 53.30 | 54.92 | 116,631 | +0.29(+0.54%) |
Feb 02, 2018 | 55.45 | 56.05 | 54.39 | 54.63 | 115,961 | -0.90(-1.62%) |
Feb 01, 2018 | 56.08 | 56.28 | 55.32 | 55.53 | 174,625 | -0.58(-1.03%) |
Jan 31, 2018 | 57.34 | 57.34 | 55.81 | 56.11 | 91,939 | -1.22(-2.14%) |
Jan 30, 2018 | 57.36 | 57.64 | 57.36 | 57.33 | 102,807 | -0.07(-0.13%) |
Jan 29, 2018 | 57.86 | 58.45 | 57.34 | 57.41 | 76,891 | -0.54(-0.93%) |
Jan 26, 2018 | 58.77 | 58.77 | 57.16 | 57.95 | 95,467 | -0.80(-1.36%) |
Jan 25, 2018 | 58.88 | 59.17 | 58.22 | 58.75 | 131,972 | -0.07(-0.11%) |
Jan 24, 2018 | 59.64 | 60.38 | 58.34 | 58.81 | 70,616 | -0.43(-0.73%) |
Jan 23, 2018 | 59.47 | 59.47 | 58.80 | 59.24 | 98,654 | -0.21(-0.36%) |
Jan 22, 2018 | 59.52 | 60.22 | 58.71 | 59.46 | 55,701 | -0.27(-0.45%) |
Jan 19, 2018 | 58.73 | 59.74 | 58.73 | 59.73 | 67,486 | +0.82(+1.39%) |
Jan 18, 2018 | 59.67 | 59.67 | 58.31 | 58.91 | 65,122 | -1.03(-1.72%) |
Jan 17, 2018 | 59.14 | 60.26 | 58.80 | 59.94 | 93,961 | +0.92(+1.56%) |
Jan 16, 2018 | 59.71 | 60.67 | 59.01 | 59.02 | 171,713 | -0.47(-0.80%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | +0.56(+0.96%) | |
Jan 11, 2018 | 58.26 | 59.15 | 57.99 | 58.93 | 82,239 | +0.65(+1.11%) |
Jan 10, 2018 | 58.04 | 58.35 | 57.60 | 58.28 | 102,636 | +0.12(+0.21%) |
Jan 09, 2018 | 57.50 | 59.06 | 57.50 | 58.16 | 119,311 | +0.51(+0.89%) |
Jan 08, 2018 | 57.11 | 58.06 | 56.35 | 57.64 | 73,328 | +0.41(+0.71%) |
Jan 05, 2018 | 57.63 | 57.70 | 56.64 | 57.24 | 111,664 | -0.39(-0.68%) |
Jan 04, 2018 | 58.26 | 58.69 | 57.42 | 57.63 | 122,258 | -0.40(-0.69%) |
Jan 03, 2018 | 59.19 | 59.62 | 57.84 | 58.03 | 123,706 | -1.18(-2.00%) |
Jan 02, 2018 | 57.06 | 59.38 | 57.06 | 59.21 | 198,541 | +2.20(+3.87%) |
Dec 29, 2017 | 57.01 | 57.01 | 57.01 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.44 | 59.28 | 57.03 | 57.37 | 166,417 | -1.11(-1.90%) |
Dec 27, 2017 | 59.61 | 59.85 | 58.39 | 58.49 | 67,500 | -0.91(-1.54%) |
Dec 26, 2017 | 59.07 | 59.95 | 58.82 | 59.40 | 90,212 | +0.08(+0.14%) |
Dec 22, 2017 | 58.69 | 59.51 | 58.46 | 59.32 | 72,300 | +0.47(+0.80%) |
Dec 21, 2017 | 58.55 | 59.32 | 58.36 | 58.84 | 81,214 | +0.39(+0.67%) |
Dec 20, 2017 | 59.11 | 59.11 | 58.23 | 58.45 | 89,240 | -0.42(-0.72%) |
Dec 19, 2017 | 59.71 | 60.65 | 58.77 | 58.87 | 78,390 | -0.71(-1.20%) |
Dec 18, 2017 | 59.91 | 60.33 | 58.86 | 59.59 | 121,069 | -0.05(-0.08%) |
Dec 15, 2017 | 58.31 | 59.69 | 58.31 | 59.64 | 342,505 | +1.43(+2.45%) |
Dec 14, 2017 | 58.96 | 59.13 | 58.00 | 58.21 | 99,474 | -0.84(-1.42%) |
Dec 13, 2017 | 58.03 | 59.89 | 57.28 | 59.04 | 169,572 | +1.02(+1.76%) |
Dec 12, 2017 | 59.42 | 59.42 | 57.49 | 58.02 | 111,510 | -1.37(-2.31%) |
Dec 11, 2017 | 59.13 | 59.66 | 58.84 | 59.39 | 184,088 | +0.28(+0.47%) |
Dec 08, 2017 | 58.43 | 59.70 | 58.43 | 59.12 | 199,886 | +0.00(+0.00%) |
Dec 07, 2017 | 53.92 | 58.10 | 53.92 | 384,772 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.35 | 54.40 | 53.04 | 53.16 | 167,673 | -1.14(-2.11%) |
Dec 05, 2017 | 53.46 | 54.53 | 53.18 | 54.30 | 130,043 | +1.00(+1.87%) |
Dec 04, 2017 | 54.33 | 54.33 | 52.56 | 53.30 | 180,804 | -0.73(-1.35%) |